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 |
|---|---|---|---|---|---|---|---|
| 2005/11/25 | 6,240 | 6,250 | 6,000 | 6,070 | -180 | -2.9% | 35,400 |
| 2005/11/24 | 6,450 | 6,470 | 6,250 | 6,250 | -200 | -3.1% | 36,700 |
| 2005/11/22 | 6,180 | 6,470 | 5,920 | 6,450 | +270 | +4.4% | 54,700 |
| 2005/11/21 | 5,720 | 6,400 | 5,720 | 6,180 | +580 | +10.4% | 204,900 |
| 2005/11/18 | 5,340 | 5,650 | 5,340 | 5,600 | +270 | +5.1% | 106,600 |
| 2005/11/17 | 5,310 | 5,400 | 5,310 | 5,330 | +20 | +0.4% | 22,200 |
| 2005/11/16 | 5,380 | 5,440 | 5,260 | 5,310 | -120 | -2.2% | 21,600 |
| 2005/11/15 | 5,280 | 5,540 | 5,200 | 5,430 | +140 | +2.6% | 83,700 |
| 2005/11/14 | 5,150 | 5,340 | 5,150 | 5,290 | +360 | +7.3% | 119,600 |
| 2005/11/11 | 5,000 | 5,000 | 4,910 | 4,930 | -30 | -0.6% | 17,200 |
| 2005/11/10 | 4,950 | 5,000 | 4,950 | 4,960 | +10 | +0.2% | 4,600 |
| 2005/11/09 | 5,050 | 5,050 | 4,950 | 4,950 | -100 | -2% | 11,100 |
| 2005/11/08 | 5,060 | 5,080 | 5,000 | 5,050 | -10 | -0.2% | 21,300 |
| 2005/11/07 | 5,140 | 5,150 | 5,050 | 5,060 | -90 | -1.7% | 19,600 |
| 2005/11/04 | 5,240 | 5,350 | 5,100 | 5,150 | -90 | -1.7% | 53,800 |
| 2005/11/02 | 5,240 | 5,410 | 5,190 | 5,240 | +10 | +0.2% | 41,100 |
| 2005/11/01 | 4,960 | 5,280 | 4,820 | 5,230 | +260 | +5.2% | 64,100 |
| 2005/10/31 | 4,900 | 5,020 | 4,900 | 4,970 | +70 | +1.4% | 23,000 |
| 2005/10/28 | 4,800 | 5,020 | 4,800 | 4,900 | -150 | -3% | 11,000 |
| 2005/10/27 | 5,090 | 5,200 | 5,050 | 5,050 | ±0 | ±0% | 65,300 |
| 2005/10/26 | 4,690 | 5,050 | 4,690 | 5,050 | +350 | +7.4% | 73,300 |
| 2005/10/25 | 4,690 | 4,800 | 4,670 | 4,700 | +70 | +1.5% | 24,400 |
| 2005/10/24 | 4,600 | 4,690 | 4,570 | 4,630 | +20 | +0.4% | 11,300 |
| 2005/10/21 | 4,600 | 4,650 | 4,560 | 4,610 | +10 | +0.2% | 21,800 |
| 2005/10/20 | 4,700 | 4,710 | 4,570 | 4,600 | -100 | -2.1% | 15,400 |
| 2005/10/19 | 4,500 | 4,720 | 4,500 | 4,700 | +170 | +3.8% | 15,900 |
| 2005/10/18 | 4,690 | 4,720 | 4,530 | 4,530 | -290 | -6% | 33,600 |
| 2005/10/17 | 4,490 | 4,820 | 4,490 | 4,820 | +350 | +7.8% | 102,300 |
| 2005/10/14 | 4,370 | 4,500 | 4,370 | 4,470 | +90 | +2.1% | 20,100 |
| 2005/10/13 | 4,340 | 4,380 | 4,270 | 4,380 | +10 | +0.2% | 11,900 |
| 2005/10/12 | 4,450 | 4,450 | 4,270 | 4,370 | -10 | -0.2% | 27,700 |
| 2005/10/11 | 4,590 | 4,600 | 4,310 | 4,380 | -220 | -4.8% | 41,000 |
| 2005/10/07 | 4,800 | 4,890 | 4,370 | 4,600 | -200 | -4.2% | 120,100 |
| 2005/10/06 | 4,770 | 4,820 | 4,550 | 4,800 | -10 | -0.2% | 39,500 |
| 2005/10/05 | 4,640 | 4,810 | 4,600 | 4,810 | +180 | +3.9% | 35,500 |
| 2005/10/04 | 4,370 | 4,650 | 4,370 | 4,630 | +250 | +5.7% | 44,200 |
| 2005/10/03 | 4,200 | 4,380 | 4,200 | 4,380 | +180 | +4.3% | 12,900 |
| 2005/09/30 | 4,350 | 4,360 | 4,090 | 4,200 | -150 | -3.4% | 77,300 |
| 2005/09/29 | 4,450 | 4,650 | 4,020 | 4,350 | -130 | -2.9% | 65,900 |
| 2005/09/28 | 4,590 | 4,600 | 4,450 | 4,480 | -120 | -2.6% | 13,900 |
| 2005/09/27 | 4,560 | 4,600 | 4,400 | 4,600 | +50 | +1.1% | 42,300 |
| 2005/09/26 | 4,440 | 4,600 | 4,440 | 4,550 | +170 | +3.9% | 11,600 |
| 2005/09/22 | 4,400 | 4,500 | 4,230 | 4,380 | -50 | -1.1% | 23,200 |
| 2005/09/21 | 5,000 | 5,090 | 4,400 | 4,430 | -570 | -11.4% | 68,900 |
| 2005/09/20 | 4,470 | 5,030 | 4,450 | 5,000 | +540 | +12.1% | 77,400 |
| 2005/09/16 | 4,250 | 4,510 | 4,250 | 4,460 | +210 | +4.9% | 78,800 |
| 2005/09/15 | 4,130 | 4,300 | 4,130 | 4,250 | +120 | +2.9% | 41,100 |
| 2005/09/14 | 4,200 | 4,200 | 4,040 | 4,130 | -80 | -1.9% | 29,500 |
| 2005/09/13 | 4,020 | 4,260 | 4,020 | 4,210 | +190 | +4.7% | 36,100 |
| 2005/09/12 | 3,930 | 4,100 | 3,930 | 4,020 | +90 | +2.3% | 18,500 |
4651～
4700
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
