ｍｅｉｔｏ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 |
|---|---|---|---|---|---|---|---|
| 2026/10/16 | 3,600 | 3,605 | 3,510 | 3,510 | -75 | -2.1% | 39,900 |
| 2026/10/15 | 3,535 | 3,585 | 3,525 | 3,585 | +50 | +1.4% | 27,800 |
| 2026/10/14 | 3,535 | 3,550 | 3,505 | 3,535 | +5 | +0.1% | 33,200 |
| 2026/10/13 | 3,475 | 3,615 | 3,470 | 3,530 | +70 | +2% | 69,900 |
| 2026/10/09 | 3,375 | 3,460 | 3,375 | 3,460 | +85 | +2.5% | 42,400 |
| 2026/10/08 | 3,360 | 3,405 | 3,325 | 3,375 | +5 | +0.1% | 36,500 |
| 2026/10/07 | 3,325 | 3,370 | 3,305 | 3,370 | +45 | +1.4% | 31,100 |
| 2026/10/06 | 3,345 | 3,350 | 3,300 | 3,325 | -5 | -0.2% | 27,000 |
| 2026/10/05 | 3,305 | 3,330 | 3,250 | 3,330 | +20 | +0.6% | 57,400 |
| 2026/10/02 | 3,375 | 3,375 | 3,300 | 3,310 | -65 | -1.9% | 42,000 |
| 2026/10/01 | 3,315 | 3,375 | 3,315 | 3,375 | +40 | +1.2% | 35,900 |
| 2026/09/30 | 3,350 | 3,380 | 3,300 | 3,335 | -5 | -0.1% | 60,300 |
| 2026/09/29 | 3,495 | 3,495 | 3,340 | 3,340 | -250 | -7% | 123,000 |
| 2026/09/28 | 3,500 | 3,615 | 3,485 | 3,590 | +115 | +3.3% | 102,500 |
| 2026/09/25 | 3,555 | 3,595 | 3,415 | 3,475 | +60 | +1.8% | 145,000 |
| 2026/09/24 | 3,450 | 3,450 | 3,390 | 3,415 | -35 | -1% | 63,200 |
| 2026/09/18 | 3,470 | 3,470 | 3,435 | 3,450 | -20 | -0.6% | 32,100 |
| 2026/09/17 | 3,465 | 3,505 | 3,465 | 3,470 | +5 | +0.1% | 34,400 |
| 2026/09/16 | 3,480 | 3,500 | 3,465 | 3,465 | -30 | -0.9% | 34,700 |
| 2026/09/15 | 3,450 | 3,495 | 3,430 | 3,495 | +80 | +2.3% | 35,700 |
| 2026/09/14 | 3,395 | 3,430 | 3,375 | 3,415 | +25 | +0.7% | 32,900 |
| 2026/09/11 | 3,400 | 3,410 | 3,335 | 3,390 | -20 | -0.6% | 51,900 |
| 2026/09/10 | 3,450 | 3,450 | 3,375 | 3,410 | -40 | -1.2% | 52,800 |
| 2026/09/09 | 3,500 | 3,500 | 3,400 | 3,450 | -70 | -2% | 70,400 |
| 2026/09/08 | 3,450 | 3,535 | 3,435 | 3,520 | +65 | +1.9% | 50,600 |
| 2026/09/07 | 3,450 | 3,455 | 3,405 | 3,455 | +5 | +0.1% | 41,700 |
| 2026/09/04 | 3,480 | 3,480 | 3,435 | 3,450 | -45 | -1.3% | 67,500 |
| 2026/09/03 | 3,495 | 3,515 | 3,445 | 3,495 | +15 | +0.4% | 63,300 |
| 2026/09/02 | 3,505 | 3,530 | 3,455 | 3,480 | ±0 | ±0% | 57,000 |
| 2026/09/01 | 3,500 | 3,535 | 3,475 | 3,480 | +5 | +0.1% | 54,300 |
| 2026/08/31 | 3,445 | 3,480 | 3,405 | 3,475 | +45 | +1.3% | 66,400 |
| 2026/08/28 | 3,420 | 3,460 | 3,405 | 3,430 | -10 | -0.3% | 63,000 |
| 2026/08/27 | 3,450 | 3,470 | 3,410 | 3,440 | -10 | -0.3% | 53,000 |
| 2026/08/26 | 3,445 | 3,470 | 3,425 | 3,450 | +5 | +0.1% | 31,300 |
| 2026/08/25 | 3,490 | 3,525 | 3,420 | 3,445 | -30 | -0.9% | 50,500 |
| 2026/08/24 | 3,630 | 3,630 | 3,475 | 3,475 | -150 | -4.1% | 64,100 |
| 2026/08/21 | 3,650 | 3,665 | 3,610 | 3,625 | -50 | -1.4% | 43,500 |
| 2026/08/20 | 3,650 | 3,675 | 3,595 | 3,675 | +50 | +1.4% | 37,000 |
| 2026/08/19 | 3,715 | 3,750 | 3,610 | 3,625 | -85 | -2.3% | 46,700 |
| 2026/08/18 | 3,670 | 3,750 | 3,630 | 3,710 | +60 | +1.6% | 52,400 |
| 2026/08/17 | 3,615 | 3,670 | 3,570 | 3,650 | +25 | +0.7% | 73,300 |
| 2026/08/14 | 3,585 | 3,630 | 3,535 | 3,625 | +35 | +1% | 59,700 |
| 2026/08/13 | 3,520 | 3,600 | 3,450 | 3,590 | +60 | +1.7% | 82,400 |
| 2026/08/12 | 3,400 | 3,530 | 3,365 | 3,530 | +270 | +8.3% | 131,800 |
| 2026/08/10 | 3,245 | 3,280 | 3,215 | 3,260 | +15 | +0.5% | 32,400 |
| 2026/08/07 | 3,160 | 3,260 | 3,145 | 3,245 | +95 | +3% | 45,600 |
| 2026/08/06 | 3,155 | 3,175 | 3,130 | 3,150 | -10 | -0.3% | 33,900 |
| 2026/08/05 | 3,190 | 3,190 | 3,160 | 3,160 | -10 | -0.3% | 24,500 |
| 2026/08/04 | 3,210 | 3,215 | 3,160 | 3,170 | -10 | -0.3% | 22,800 |
| 2026/08/03 | 3,180 | 3,210 | 3,155 | 3,180 | -15 | -0.5% | 37,200 |
1～
50
件表示中 / 4046件
類似銘柄と比較する
現在ご覧いただいている「ｍｅｉｔｏ」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 |
|---|---|---|---|---|---|---|---|---|
| ｍｅｉｔｏ | 351,000円 | +4.8% | +71.6% | 2.28% | 12.27倍 | 0.91倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
| オカムラ食品 | 121,900円 | +13.1% | -5.4% | 0.74% | 22.64倍 | 3.12倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| 中部飼 | 200,000円 | +4.3% | -13.5% | 3.80% | 8.32倍 | 0.79倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。畜水産物の企画・販売も |
| 丸大食 | 218,000円 | +2.8% | +5.9% | 3.67% | 8.17倍 | 0.69倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
| フィード・ワン | 146,800円 | +9.1% | +2.2% | 3.54% | 8.64倍 | 0.91倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
市場注目の銘柄
チャート関連のコラム
