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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 6,340 | 6,890 | 6,280 | 6,730 | +440 | +7% | 746,600 |
| 2024/05/16 | 6,110 | 6,400 | 5,990 | 6,290 | +250 | +4.1% | 210,100 |
| 2024/05/15 | 6,240 | 6,240 | 5,970 | 6,040 | -100 | -1.6% | 139,500 |
| 2024/05/14 | 6,160 | 6,230 | 5,880 | 6,140 | +20 | +0.3% | 398,800 |
| 2024/05/13 | 6,120 | 6,120 | 5,950 | 6,120 | +1,000 | +19.5% | 343,600 |
| 2024/05/10 | 5,180 | 5,230 | 5,050 | 5,120 | -90 | -1.7% | 201,300 |
| 2024/05/09 | 5,290 | 5,350 | 5,200 | 5,210 | -120 | -2.3% | 135,000 |
| 2024/05/08 | 5,310 | 5,360 | 5,200 | 5,330 | -80 | -1.5% | 152,600 |
| 2024/05/07 | 5,260 | 5,460 | 5,240 | 5,410 | +250 | +4.8% | 150,100 |
| 2024/05/02 | 5,170 | 5,210 | 5,130 | 5,160 | -30 | -0.6% | 49,500 |
| 2024/05/01 | 5,120 | 5,240 | 5,110 | 5,190 | +10 | +0.2% | 79,200 |
| 2024/04/30 | 5,150 | 5,250 | 5,110 | 5,180 | +120 | +2.4% | 99,600 |
| 2024/04/26 | 4,930 | 5,060 | 4,930 | 5,060 | +100 | +2% | 92,000 |
| 2024/04/25 | 4,940 | 5,060 | 4,930 | 4,960 | -5 | -0.1% | 84,600 |
| 2024/04/24 | 4,950 | 5,020 | 4,930 | 4,965 | +155 | +3.2% | 115,800 |
| 2024/04/23 | 4,845 | 4,870 | 4,755 | 4,810 | -35 | -0.7% | 89,900 |
| 2024/04/22 | 4,770 | 4,875 | 4,735 | 4,845 | +5 | +0.1% | 90,000 |
| 2024/04/19 | 4,970 | 5,080 | 4,755 | 4,840 | -200 | -4% | 135,200 |
| 2024/04/18 | 4,940 | 5,080 | 4,860 | 5,040 | +70 | +1.4% | 61,100 |
| 2024/04/17 | 5,010 | 5,040 | 4,920 | 4,970 | +35 | +0.7% | 78,900 |
| 2024/04/16 | 5,110 | 5,130 | 4,920 | 4,935 | -215 | -4.2% | 141,500 |
| 2024/04/15 | 5,090 | 5,150 | 5,020 | 5,150 | -60 | -1.2% | 61,900 |
| 2024/04/12 | 5,150 | 5,260 | 5,130 | 5,210 | +80 | +1.6% | 85,300 |
| 2024/04/11 | 5,010 | 5,130 | 5,000 | 5,130 | +20 | +0.4% | 48,700 |
| 2024/04/10 | 5,050 | 5,140 | 5,030 | 5,110 | +30 | +0.6% | 72,900 |
| 2024/04/09 | 5,120 | 5,160 | 5,060 | 5,080 | -120 | -2.3% | 104,600 |
| 2024/04/08 | 5,160 | 5,220 | 5,100 | 5,200 | +70 | +1.4% | 62,900 |
| 2024/04/05 | 5,130 | 5,160 | 5,060 | 5,130 | -80 | -1.5% | 89,800 |
| 2024/04/04 | 5,160 | 5,290 | 5,160 | 5,210 | +100 | +2% | 83,500 |
| 2024/04/03 | 5,140 | 5,210 | 5,090 | 5,110 | -130 | -2.5% | 90,800 |
| 2024/04/02 | 5,240 | 5,320 | 5,200 | 5,240 | ±0 | ±0% | 71,000 |
| 2024/04/01 | 5,400 | 5,440 | 5,220 | 5,240 | -180 | -3.3% | 98,500 |
| 2024/03/29 | 5,290 | 5,480 | 5,290 | 5,420 | +80 | +1.5% | 99,900 |
| 2024/03/28 | 5,180 | 5,390 | 5,180 | 5,340 | +160 | +3.1% | 153,300 |
| 2024/03/27 | 5,190 | 5,270 | 5,120 | 5,180 | +20 | +0.4% | 89,400 |
| 2024/03/26 | 5,170 | 5,220 | 5,130 | 5,160 | -40 | -0.8% | 76,600 |
| 2024/03/25 | 5,330 | 5,330 | 5,200 | 5,200 | -130 | -2.4% | 71,700 |
| 2024/03/22 | 5,300 | 5,370 | 5,270 | 5,330 | +20 | +0.4% | 80,100 |
| 2024/03/21 | 5,250 | 5,350 | 5,240 | 5,310 | +50 | +1% | 87,600 |
| 2024/03/19 | 5,280 | 5,300 | 5,140 | 5,260 | -120 | -2.2% | 87,900 |
| 2024/03/18 | 5,210 | 5,380 | 5,180 | 5,380 | +370 | +7.4% | 174,400 |
| 2024/03/15 | 4,970 | 5,060 | 4,945 | 5,010 | -10 | -0.2% | 101,900 |
| 2024/03/14 | 5,020 | 5,080 | 4,885 | 5,020 | +40 | +0.8% | 119,100 |
| 2024/03/13 | 5,010 | 5,050 | 4,890 | 4,980 | +80 | +1.6% | 117,000 |
| 2024/03/12 | 4,850 | 4,915 | 4,815 | 4,900 | +15 | +0.3% | 77,500 |
| 2024/03/11 | 4,800 | 4,885 | 4,795 | 4,885 | -145 | -2.9% | 90,700 |
| 2024/03/08 | 4,940 | 5,070 | 4,940 | 5,030 | -10 | -0.2% | 134,600 |
| 2024/03/07 | 5,200 | 5,320 | 5,020 | 5,040 | -80 | -1.6% | 168,800 |
| 2024/03/06 | 5,000 | 5,160 | 4,990 | 5,120 | +80 | +1.6% | 122,800 |
| 2024/03/05 | 5,090 | 5,130 | 4,985 | 5,040 | -40 | -0.8% | 74,200 |
1～
50
件表示中 / 5741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 | 673,000円 | +8.7% | +5.1% | 1.07% | 14.17倍 | 1.90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 |
| ウシオ電 | 199,600円 | -2.5% | -59.6% | 3.51% | 45.44倍 | 0.86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 |
| 日清紡ＨＤ | 112,500円 | -5.2% | +64.7% | 3.20% | 9.31倍 | 0.71倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
| 東芝テック | 301,000円 | +0.3% | +36.3% | 1.50% | 7.97倍 | 1.81倍 |
|
ＰＯＳなど流通システムで国内シェア５割。海外主体の複合機はリコーと生産・開発統合で合意 |
| 航空電 | 241,700円 | +1.9% | +8.4% | 2.48% | 13.02倍 | 1.28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
