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 |
|---|---|---|---|---|---|---|---|
| 2005/09/09 | 3,900 | 3,980 | 3,870 | 3,930 | +30 | +0.8% | 18,300 |
| 2005/09/08 | 4,010 | 4,010 | 3,900 | 3,900 | -110 | -2.7% | 14,800 |
| 2005/09/07 | 4,000 | 4,050 | 4,000 | 4,010 | ±0 | ±0% | 7,800 |
| 2005/09/06 | 4,150 | 4,150 | 4,000 | 4,010 | -140 | -3.4% | 9,700 |
| 2005/09/05 | 4,070 | 4,200 | 4,070 | 4,150 | +80 | +2% | 21,700 |
| 2005/09/02 | 4,030 | 4,110 | 4,000 | 4,070 | +60 | +1.5% | 8,500 |
| 2005/09/01 | 4,070 | 4,100 | 3,890 | 4,010 | -70 | -1.7% | 21,300 |
| 2005/08/31 | 4,040 | 4,100 | 4,040 | 4,080 | +30 | +0.7% | 28,300 |
| 2005/08/30 | 4,190 | 4,220 | 4,050 | 4,050 | -180 | -4.3% | 32,000 |
| 2005/08/29 | 4,090 | 4,250 | 4,080 | 4,230 | +130 | +3.2% | 115,700 |
| 2005/08/26 | 3,840 | 4,120 | 3,810 | 4,100 | +260 | +6.8% | 118,200 |
| 2005/08/25 | 3,800 | 3,860 | 3,750 | 3,840 | +50 | +1.3% | 24,100 |
| 2005/08/24 | 3,750 | 3,850 | 3,710 | 3,790 | -10 | -0.3% | 21,500 |
| 2005/08/23 | 3,760 | 3,800 | 3,730 | 3,800 | +60 | +1.6% | 26,000 |
| 2005/08/22 | 3,730 | 3,760 | 3,710 | 3,740 | +10 | +0.3% | 8,600 |
| 2005/08/19 | 3,870 | 3,880 | 3,720 | 3,730 | -150 | -3.9% | 25,700 |
| 2005/08/18 | 3,760 | 3,880 | 3,760 | 3,880 | +120 | +3.2% | 33,300 |
| 2005/08/17 | 3,750 | 3,770 | 3,740 | 3,760 | +10 | +0.3% | 11,600 |
| 2005/08/16 | 3,720 | 3,760 | 3,720 | 3,750 | +50 | +1.4% | 13,900 |
| 2005/08/15 | 3,630 | 3,710 | 3,630 | 3,700 | +70 | +1.9% | 18,900 |
| 2005/08/12 | 3,640 | 3,660 | 3,610 | 3,630 | ±0 | ±0% | 9,000 |
| 2005/08/11 | 3,670 | 3,700 | 3,630 | 3,630 | -50 | -1.4% | 21,600 |
| 2005/08/10 | 3,790 | 3,800 | 3,660 | 3,680 | -110 | -2.9% | 16,500 |
| 2005/08/09 | 3,690 | 3,800 | 3,690 | 3,790 | -50 | -1.3% | 68,200 |
| 2005/08/08 | 3,580 | 3,860 | 3,480 | 3,840 | +190 | +5.2% | 45,200 |
| 2005/08/05 | 3,750 | 3,760 | 3,630 | 3,650 | -110 | -2.9% | 29,900 |
| 2005/08/04 | 3,810 | 3,820 | 3,720 | 3,760 | -90 | -2.3% | 31,100 |
| 2005/08/03 | 3,830 | 3,870 | 3,810 | 3,850 | +20 | +0.5% | 35,500 |
| 2005/08/02 | 3,810 | 3,860 | 3,810 | 3,830 | +10 | +0.3% | 27,200 |
| 2005/08/01 | 3,890 | 3,900 | 3,790 | 3,820 | -120 | -3% | 31,900 |
| 2005/07/29 | 3,740 | 3,960 | 3,740 | 3,940 | +200 | +5.3% | 52,500 |
| 2005/07/28 | 3,870 | 3,880 | 3,720 | 3,740 | -140 | -3.6% | 25,300 |
| 2005/07/27 | 3,800 | 3,910 | 3,800 | 3,880 | +80 | +2.1% | 64,700 |
| 2005/07/26 | 3,650 | 3,880 | 3,610 | 3,800 | +50 | +1.3% | 122,200 |
| 2005/07/25 | 3,900 | 3,980 | 3,700 | 3,750 | -230 | -5.8% | 73,100 |
| 2005/07/22 | 3,830 | 3,990 | 3,800 | 3,980 | +150 | +3.9% | 65,700 |
| 2005/07/21 | 3,780 | 3,920 | 3,780 | 3,830 | -110 | -2.8% | 141,700 |
| 2005/07/20 | 3,850 | 3,970 | 3,750 | 3,940 | +80 | +2.1% | 179,800 |
| 2005/07/19 | 3,650 | 3,870 | 3,650 | 3,860 | +210 | +5.8% | 244,400 |
| 2005/07/15 | 3,670 | 3,700 | 3,630 | 3,650 | +40 | +1.1% | 163,300 |
| 2005/07/14 | 3,540 | 3,620 | 3,510 | 3,610 | +90 | +2.6% | 116,500 |
| 2005/07/13 | 3,470 | 3,520 | 3,400 | 3,520 | +90 | +2.6% | 69,100 |
| 2005/07/12 | 3,420 | 3,440 | 3,370 | 3,430 | ±0 | ±0% | 23,800 |
| 2005/07/11 | 3,590 | 3,600 | 3,390 | 3,430 | -30 | -0.9% | 39,100 |
| 2005/07/08 | 3,460 | 3,500 | 3,450 | 3,460 | -10 | -0.3% | 14,400 |
| 2005/07/07 | 3,580 | 3,600 | 3,450 | 3,470 | -110 | -3.1% | 40,100 |
| 2005/07/06 | 3,580 | 3,690 | 3,550 | 3,580 | -20 | -0.6% | 94,500 |
| 2005/07/05 | 3,590 | 3,610 | 3,550 | 3,600 | ±0 | ±0% | 64,100 |
| 2005/07/04 | 3,630 | 3,650 | 3,500 | 3,600 | -40 | -1.1% | 79,700 |
| 2005/07/01 | 3,500 | 3,670 | 3,500 | 3,640 | +140 | +4% | 190,100 |
4701～
4750
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
