メイコーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/07/05 | 5,930 | 5,940 | 5,890 | 5,920 | -30 | -0.5% | 9,200 |
| 2006/07/04 | 5,900 | 5,950 | 5,870 | 5,950 | +50 | +0.8% | 30,600 |
| 2006/07/03 | 5,910 | 5,940 | 5,900 | 5,900 | -20 | -0.3% | 19,000 |
| 2006/06/30 | 5,860 | 5,990 | 5,860 | 5,920 | +60 | +1% | 18,100 |
| 2006/06/29 | 5,840 | 5,950 | 5,790 | 5,860 | +20 | +0.3% | 42,400 |
| 2006/06/28 | 5,850 | 5,900 | 5,760 | 5,840 | -60 | -1% | 31,300 |
| 2006/06/27 | 5,920 | 5,920 | 5,850 | 5,900 | ±0 | ±0% | 14,200 |
| 2006/06/26 | 5,850 | 5,930 | 5,850 | 5,900 | +50 | +0.9% | 18,100 |
| 2006/06/23 | 5,990 | 6,000 | 5,800 | 5,850 | -150 | -2.5% | 55,800 |
| 2006/06/22 | 6,010 | 6,050 | 5,850 | 6,000 | ±0 | ±0% | 52,800 |
| 2006/06/21 | 6,100 | 6,110 | 5,980 | 6,000 | -300 | -4.8% | 7,000 |
| 2006/06/20 | 5,990 | 6,400 | 5,580 | 6,300 | +120 | +1.9% | 186,500 |
| 2006/06/19 | 6,490 | 6,500 | 6,050 | 6,180 | -320 | -4.9% | 46,200 |
| 2006/06/16 | 6,310 | 6,650 | 6,310 | 6,500 | +370 | +6% | 80,500 |
| 2006/06/15 | 5,900 | 6,300 | 5,900 | 6,130 | +280 | +4.8% | 121,200 |
| 2006/06/14 | 5,810 | 5,940 | 5,790 | 5,850 | ±0 | ±0% | 58,100 |
| 2006/06/13 | 5,820 | 6,050 | 5,700 | 5,850 | ±0 | ±0% | 86,200 |
| 2006/06/12 | 5,740 | 5,860 | 5,740 | 5,850 | +100 | +1.7% | 32,500 |
| 2006/06/09 | 6,200 | 6,250 | 5,550 | 5,750 | -600 | -9.4% | 109,500 |
| 2006/06/08 | 6,740 | 6,750 | 6,260 | 6,350 | -460 | -6.8% | 118,600 |
| 2006/06/07 | 7,100 | 7,110 | 6,800 | 6,810 | -300 | -4.2% | 47,100 |
| 2006/06/06 | 6,740 | 7,140 | 6,740 | 7,110 | +360 | +5.3% | 141,400 |
| 2006/06/05 | 6,790 | 6,900 | 6,730 | 6,750 | +50 | +0.7% | 40,900 |
| 2006/06/02 | 6,800 | 6,890 | 6,480 | 6,700 | -400 | -5.6% | 71,400 |
| 2006/06/01 | 7,090 | 7,270 | 7,000 | 7,100 | +10 | +0.1% | 62,600 |
| 2006/05/31 | 6,750 | 7,130 | 6,620 | 7,090 | +330 | +4.9% | 68,100 |
| 2006/05/30 | 6,840 | 6,900 | 6,520 | 6,760 | -140 | -2% | 131,400 |
| 2006/05/29 | 6,490 | 7,050 | 6,480 | 6,900 | +460 | +7.1% | 106,000 |
| 2006/05/26 | 6,500 | 6,700 | 6,440 | 6,440 | -60 | -0.9% | 90,100 |
| 2006/05/25 | 6,500 | 6,510 | 6,150 | 6,500 | -10 | -0.2% | 92,100 |
| 2006/05/24 | 6,410 | 6,600 | 6,350 | 6,510 | +100 | +1.6% | 127,500 |
| 2006/05/23 | 7,230 | 7,240 | 6,350 | 6,410 | -830 | -11.5% | 87,800 |
| 2006/05/22 | 7,390 | 7,440 | 7,110 | 7,240 | -160 | -2.2% | 226,800 |
| 2006/05/19 | 6,990 | 7,490 | 6,990 | 7,400 | +400 | +5.7% | 48,000 |
| 2006/05/18 | 6,990 | 7,200 | 6,810 | 7,000 | -350 | -4.8% | 50,100 |
| 2006/05/17 | 7,830 | 7,950 | 7,110 | 7,350 | -600 | -7.5% | 31,300 |
| 2006/05/16 | 8,140 | 8,150 | 7,800 | 7,950 | -190 | -2.3% | 54,200 |
| 2006/05/15 | 8,450 | 8,460 | 8,020 | 8,140 | -360 | -4.2% | 28,800 |
| 2006/05/12 | 8,750 | 8,760 | 8,400 | 8,500 | -290 | -3.3% | 14,000 |
| 2006/05/11 | 8,800 | 8,810 | 8,770 | 8,790 | -10 | -0.1% | 23,100 |
| 2006/05/10 | 8,950 | 8,960 | 8,770 | 8,800 | -160 | -1.8% | 11,900 |
| 2006/05/09 | 8,950 | 8,970 | 8,940 | 8,960 | ±0 | ±0% | 15,600 |
| 2006/05/08 | 8,820 | 8,970 | 8,800 | 8,960 | +180 | +2.1% | 24,600 |
| 2006/05/02 | 8,760 | 8,800 | 8,750 | 8,780 | +20 | +0.2% | 17,500 |
| 2006/05/01 | 8,690 | 8,790 | 8,690 | 8,760 | +60 | +0.7% | 16,700 |
| 2006/04/28 | 8,490 | 8,700 | 8,490 | 8,700 | +210 | +2.5% | 20,000 |
| 2006/04/27 | 8,480 | 8,700 | 8,390 | 8,490 | ±0 | ±0% | 34,200 |
| 2006/04/26 | 8,640 | 8,710 | 8,480 | 8,490 | -150 | -1.7% | 18,400 |
| 2006/04/25 | 8,820 | 8,840 | 8,550 | 8,640 | -190 | -2.2% | 21,600 |
| 2006/04/24 | 8,550 | 8,840 | 8,500 | 8,830 | +280 | +3.3% | 40,900 |
4501～
4550
件表示中 / 5870件
類似銘柄と比較する
現在ご覧いただいている「メイコー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| メイコー | 893,000円 | +9.8% | +22.7% | 0.90% | 15.60倍 | 2.36倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| カシオ | 107,600円 | +2.3% | -16.3% | 4.18% | 24.54倍 | 1.06倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| ＪＶＣＫＷ | 147,800円 | +1.3% | +26.1% | 0.88% | 13.12倍 | 1.88倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| 富通ゼネ | 208,300円 | +13.8% | -44.3% | 1.82% | - | 1.72倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ、海外は代理店販売 |
| ウシオ電 | 207,300円 | -2.5% | -40.9% | 3.38% | 33.31倍 | 0.92倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
市場注目の銘柄
チャート関連のコラム
