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 |
|---|---|---|---|---|---|---|---|
| 2006/04/25 | 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 |
| 2006/04/21 | 8,650 | 8,690 | 8,490 | 8,550 | -100 | -1.2% | 18,000 |
| 2006/04/20 | 8,780 | 8,790 | 8,600 | 8,650 | -140 | -1.6% | 35,700 |
| 2006/04/19 | 8,990 | 9,000 | 8,780 | 8,790 | +10 | +0.1% | 20,200 |
| 2006/04/18 | 8,870 | 8,930 | 8,510 | 8,780 | -120 | -1.3% | 23,600 |
| 2006/04/17 | 9,040 | 9,050 | 8,860 | 8,900 | -110 | -1.2% | 20,300 |
| 2006/04/14 | 8,960 | 9,060 | 8,950 | 9,010 | +60 | +0.7% | 40,800 |
| 2006/04/13 | 8,900 | 8,980 | 8,890 | 8,950 | +30 | +0.3% | 26,800 |
| 2006/04/12 | 8,790 | 8,940 | 8,680 | 8,920 | +110 | +1.2% | 27,200 |
| 2006/04/11 | 8,930 | 8,940 | 8,800 | 8,810 | -120 | -1.3% | 37,600 |
| 2006/04/10 | 9,240 | 9,360 | 8,900 | 8,930 | -320 | -3.5% | 50,300 |
| 2006/04/07 | 8,910 | 9,250 | 8,840 | 9,250 | +340 | +3.8% | 79,000 |
| 2006/04/06 | 8,810 | 8,920 | 8,770 | 8,910 | +90 | +1% | 50,500 |
| 2006/04/05 | 8,900 | 9,160 | 8,710 | 8,820 | -80 | -0.9% | 45,800 |
| 2006/04/04 | 8,990 | 9,000 | 8,830 | 8,900 | -100 | -1.1% | 29,200 |
| 2006/04/03 | 9,070 | 9,180 | 8,990 | 9,000 | -80 | -0.9% | 85,500 |
| 2006/03/31 | 8,500 | 9,100 | 8,500 | 9,080 | +580 | +6.8% | 127,100 |
| 2006/03/30 | 8,200 | 8,800 | 8,200 | 8,500 | +310 | +3.8% | 170,400 |
| 2006/03/29 | 7,990 | 8,220 | 7,830 | 8,190 | +190 | +2.4% | 115,900 |
| 2006/03/28 | 7,990 | 8,170 | 7,930 | 8,000 | +10 | +0.1% | 83,500 |
| 2006/03/27 | 8,270 | 8,280 | 7,960 | 7,990 | -290 | -3.5% | 56,500 |
| 2006/03/24 | 8,400 | 8,410 | 8,250 | 8,280 | -120 | -1.4% | 23,800 |
| 2006/03/23 | 8,460 | 8,550 | 8,130 | 8,400 | -60 | -0.7% | 45,000 |
| 2006/03/22 | 8,860 | 8,900 | 8,450 | 8,460 | -400 | -4.5% | 48,900 |
| 2006/03/20 | 8,790 | 8,870 | 8,740 | 8,860 | +70 | +0.8% | 34,000 |
| 2006/03/17 | 8,770 | 8,840 | 8,700 | 8,790 | -90 | -1% | 26,700 |
| 2006/03/16 | 8,960 | 8,970 | 8,740 | 8,880 | -100 | -1.1% | 38,400 |
| 2006/03/15 | 8,950 | 9,020 | 8,800 | 8,980 | +100 | +1.1% | 42,700 |
| 2006/03/14 | 8,830 | 9,000 | 8,660 | 8,880 | +40 | +0.5% | 102,600 |
| 2006/03/13 | 8,240 | 9,010 | 8,240 | 8,840 | +680 | +8.3% | 100,800 |
| 2006/03/10 | 7,890 | 8,250 | 7,890 | 8,160 | +260 | +3.3% | 37,200 |
| 2006/03/09 | 7,920 | 8,020 | 7,710 | 7,900 | ±0 | ±0% | 99,700 |
| 2006/03/08 | 7,970 | 7,990 | 7,800 | 7,900 | -110 | -1.4% | 65,800 |
| 2006/03/07 | 8,080 | 8,090 | 7,900 | 8,010 | -90 | -1.1% | 46,900 |
| 2006/03/06 | 8,000 | 8,300 | 7,850 | 8,100 | +50 | +0.6% | 35,300 |
| 2006/03/03 | 8,390 | 8,400 | 7,900 | 8,050 | -200 | -2.4% | 94,200 |
| 2006/03/02 | 8,500 | 8,510 | 8,080 | 8,250 | -280 | -3.3% | 57,500 |
| 2006/03/01 | 8,600 | 8,610 | 8,450 | 8,530 | -270 | -3.1% | 44,800 |
| 2006/02/28 | 8,990 | 9,000 | 8,680 | 8,800 | -200 | -2.2% | 60,600 |
| 2006/02/27 | 9,180 | 9,300 | 8,710 | 9,000 | -150 | -1.6% | 53,600 |
| 2006/02/24 | 9,270 | 9,350 | 9,030 | 9,150 | -130 | -1.4% | 32,200 |
| 2006/02/23 | 9,180 | 9,290 | 8,640 | 9,280 | +90 | +1% | 118,500 |
| 2006/02/22 | 9,260 | 9,310 | 9,150 | 9,190 | -260 | -2.8% | 69,300 |
| 2006/02/21 | 9,490 | 9,900 | 9,400 | 9,450 | +200 | +2.2% | 104,900 |
| 2006/02/20 | 10,100 | 10,190 | 9,220 | 9,250 | -950 | -9.3% | 95,400 |
| 2006/02/17 | 10,200 | 10,300 | 10,200 | 10,200 | ±0 | ±0% | 54,900 |
| 2006/02/16 | 10,210 | 10,220 | 10,200 | 10,200 | ±0 | ±0% | 104,600 |
| 2006/02/15 | 10,430 | 10,490 | 10,200 | 10,200 | -230 | -2.2% | 185,300 |
| 2006/02/14 | 10,800 | 10,810 | 10,300 | 10,430 | -520 | -4.7% | 134,900 |
4651～
4700
件表示中 / 5972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 | 625,000円 | +9.8% | +22.7% | 1.28% | 10.92倍 | 1.66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 |
| アンリツ | 127,900円 | +4.6% | +10.5% | 3.13% | 20.12倍 | 1.33倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| ＪＶＣＫＷ | 106,000円 | +1.3% | +26.1% | 1.23% | 9.23倍 | 1.32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 |
| サンケン電 | 647,000円 | -49.7% | - | 0.00% | 3.29倍 | 1.00倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| 航空電 | 225,900円 | +8.3% | +17.9% | 2.66% | 11.71倍 | 1.14倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
市場注目の銘柄
チャート関連のコラム
