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 |
|---|---|---|---|---|---|---|---|
| 2005/07/04 | 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 |
| 2005/06/30 | 3,420 | 3,800 | 3,420 | 3,500 | +230 | +7% | 347,800 |
| 2005/06/29 | 3,170 | 3,270 | 3,170 | 3,270 | +100 | +3.2% | 86,500 |
| 2005/06/28 | 3,140 | 3,200 | 3,140 | 3,170 | +50 | +1.6% | 74,900 |
| 2005/06/27 | 3,150 | 3,160 | 3,110 | 3,120 | -30 | -1% | 87,500 |
| 2005/06/24 | 3,140 | 3,150 | 3,130 | 3,150 | +20 | +0.6% | 18,400 |
| 2005/06/23 | 3,120 | 3,180 | 3,120 | 3,130 | +10 | +0.3% | 35,300 |
| 2005/06/22 | 3,090 | 3,120 | 3,060 | 3,120 | -10 | -0.3% | 6,300 |
| 2005/06/21 | 3,150 | 3,160 | 3,110 | 3,130 | -60 | -1.9% | 16,600 |
| 2005/06/20 | 3,190 | 3,200 | 3,130 | 3,190 | -10 | -0.3% | 18,800 |
| 2005/06/17 | 3,160 | 3,200 | 3,150 | 3,200 | +40 | +1.3% | 17,300 |
| 2005/06/16 | 3,160 | 3,180 | 3,150 | 3,160 | ±0 | ±0% | 32,000 |
| 2005/06/15 | 3,160 | 3,190 | 3,120 | 3,160 | -20 | -0.6% | 29,800 |
| 2005/06/14 | 3,200 | 3,200 | 3,160 | 3,180 | -30 | -0.9% | 24,700 |
| 2005/06/13 | 3,200 | 3,230 | 3,200 | 3,210 | +10 | +0.3% | 41,800 |
| 2005/06/10 | 3,210 | 3,220 | 3,190 | 3,200 | -20 | -0.6% | 77,600 |
| 2005/06/09 | 3,220 | 3,260 | 3,210 | 3,220 | +10 | +0.3% | 59,700 |
| 2005/06/08 | 3,160 | 3,220 | 3,160 | 3,210 | +40 | +1.3% | 38,000 |
| 2005/06/07 | 3,140 | 3,190 | 3,140 | 3,170 | +60 | +1.9% | 11,500 |
| 2005/06/06 | 3,200 | 3,220 | 3,050 | 3,110 | -90 | -2.8% | 31,900 |
| 2005/06/03 | 3,100 | 3,230 | 3,100 | 3,200 | +100 | +3.2% | 58,900 |
| 2005/06/02 | 2,965 | 3,110 | 2,965 | 3,100 | +135 | +4.6% | 72,700 |
| 2005/06/01 | 2,955 | 2,975 | 2,955 | 2,965 | +5 | +0.2% | 49,500 |
| 2005/05/31 | 2,935 | 2,975 | 2,935 | 2,960 | +25 | +0.9% | 44,800 |
| 2005/05/30 | 2,960 | 2,965 | 2,890 | 2,935 | -25 | -0.8% | 38,100 |
| 2005/05/27 | 2,975 | 2,990 | 2,960 | 2,960 | -20 | -0.7% | 5,700 |
| 2005/05/26 | 3,000 | 3,010 | 2,965 | 2,980 | -40 | -1.3% | 11,500 |
| 2005/05/25 | 3,070 | 3,080 | 2,980 | 3,020 | -60 | -1.9% | 25,400 |
| 2005/05/24 | 3,030 | 3,160 | 3,030 | 3,080 | +50 | +1.7% | 56,900 |
| 2005/05/23 | 2,920 | 3,030 | 2,920 | 3,030 | +110 | +3.8% | 59,900 |
| 2005/05/20 | 3,000 | 3,040 | 2,900 | 2,920 | +60 | +2.1% | 35,700 |
| 2005/05/19 | 2,985 | 3,040 | 2,845 | 2,860 | -120 | -4% | 27,600 |
| 2005/05/18 | 2,985 | 2,985 | 2,975 | 2,980 | ±0 | ±0% | 8,800 |
| 2005/05/17 | 2,995 | 3,040 | 2,970 | 2,980 | +15 | +0.5% | 15,800 |
| 2005/05/16 | 2,915 | 2,975 | 2,915 | 2,965 | +75 | +2.6% | 15,700 |
| 2005/05/13 | 2,895 | 2,910 | 2,870 | 2,890 | ±0 | ±0% | 18,700 |
| 2005/05/12 | 2,995 | 3,000 | 2,890 | 2,890 | -110 | -3.7% | 15,700 |
| 2005/05/11 | 3,000 | 3,000 | 2,995 | 3,000 | -10 | -0.3% | 16,000 |
| 2005/05/10 | 3,030 | 3,070 | 2,995 | 3,010 | -10 | -0.3% | 12,800 |
| 2005/05/09 | 2,940 | 3,020 | 2,940 | 3,020 | +80 | +2.7% | 19,600 |
| 2005/05/06 | 2,835 | 2,940 | 2,825 | 2,940 | +120 | +4.3% | 15,900 |
| 2005/05/02 | 2,800 | 2,825 | 2,700 | 2,820 | +20 | +0.7% | 16,400 |
| 2005/04/28 | 2,825 | 2,850 | 2,800 | 2,800 | -25 | -0.9% | 4,700 |
| 2005/04/27 | 2,825 | 2,825 | 2,790 | 2,825 | +25 | +0.9% | 9,400 |
| 2005/04/26 | 2,895 | 2,895 | 2,800 | 2,800 | -35 | -1.2% | 6,400 |
| 2005/04/25 | 2,835 | 2,850 | 2,835 | 2,835 | +20 | +0.7% | 1,600 |
| 2005/04/22 | 2,850 | 2,870 | 2,800 | 2,815 | ±0 | ±0% | 28,400 |
| 2005/04/21 | 2,920 | 2,920 | 2,800 | 2,815 | -135 | -4.6% | 20,700 |
| 2005/04/20 | 2,915 | 2,950 | 2,915 | 2,950 | +30 | +1% | 2,900 |
4851～
4900
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
