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 |
|---|---|---|---|---|---|---|---|
| 2026/07/31 | 3,285 | 3,290 | 3,160 | 3,195 | -65 | -2% | 43,000 |
| 2026/07/30 | 3,230 | 3,290 | 3,225 | 3,260 | ±0 | ±0% | 52,000 |
| 2026/07/29 | 3,160 | 3,280 | 3,155 | 3,260 | +115 | +3.7% | 47,500 |
| 2026/07/28 | 3,170 | 3,195 | 3,130 | 3,145 | -25 | -0.8% | 48,600 |
| 2026/07/27 | 3,155 | 3,200 | 3,155 | 3,170 | +15 | +0.5% | 33,700 |
| 2026/07/24 | 3,140 | 3,175 | 3,115 | 3,155 | +5 | +0.2% | 29,400 |
| 2026/07/23 | 3,125 | 3,150 | 3,105 | 3,150 | -5 | -0.2% | 35,700 |
| 2026/07/22 | 3,145 | 3,165 | 3,110 | 3,155 | +10 | +0.3% | 33,300 |
| 2026/07/21 | 3,130 | 3,180 | 3,130 | 3,145 | +15 | +0.5% | 26,700 |
| 2026/07/17 | 3,135 | 3,160 | 3,110 | 3,130 | -10 | -0.3% | 29,900 |
| 2026/07/16 | 3,120 | 3,175 | 3,120 | 3,140 | ±0 | ±0% | 23,800 |
| 2026/07/15 | 3,140 | 3,170 | 3,125 | 3,140 | +10 | +0.3% | 23,700 |
| 2026/07/14 | 3,115 | 3,160 | 3,115 | 3,130 | +15 | +0.5% | 32,100 |
| 2026/07/13 | 3,140 | 3,175 | 3,105 | 3,115 | +5 | +0.2% | 33,600 |
| 2026/07/10 | 3,230 | 3,230 | 3,100 | 3,110 | -95 | -3% | 36,900 |
| 2026/07/09 | 3,245 | 3,245 | 3,200 | 3,205 | -50 | -1.5% | 44,100 |
| 2026/07/08 | 3,250 | 3,290 | 3,240 | 3,255 | +15 | +0.5% | 35,200 |
| 2026/07/07 | 3,200 | 3,260 | 3,200 | 3,240 | +15 | +0.5% | 45,100 |
| 2026/07/06 | 3,195 | 3,240 | 3,195 | 3,225 | +30 | +0.9% | 30,500 |
| 2026/07/03 | 3,225 | 3,240 | 3,190 | 3,195 | -30 | -0.9% | 38,300 |
| 2026/07/02 | 3,240 | 3,265 | 3,195 | 3,225 | +5 | +0.2% | 27,200 |
| 2026/07/01 | 3,230 | 3,240 | 3,205 | 3,220 | -10 | -0.3% | 23,800 |
| 2026/06/30 | 3,205 | 3,245 | 3,190 | 3,230 | +25 | +0.8% | 36,300 |
| 2026/06/29 | 3,195 | 3,210 | 3,165 | 3,205 | +45 | +1.4% | 40,900 |
| 2026/06/26 | 3,130 | 3,160 | 3,080 | 3,160 | +30 | +1% | 38,600 |
| 2026/06/25 | 3,250 | 3,255 | 3,130 | 3,130 | -55 | -1.7% | 40,600 |
| 2026/06/24 | 3,100 | 3,190 | 3,100 | 3,185 | +115 | +3.7% | 44,000 |
| 2026/06/23 | 3,020 | 3,090 | 3,010 | 3,070 | +50 | +1.7% | 47,900 |
| 2026/06/22 | 3,040 | 3,060 | 3,005 | 3,020 | +5 | +0.2% | 27,500 |
| 2026/06/19 | 2,971 | 3,065 | 2,955 | 3,015 | +44 | +1.5% | 79,400 |
| 2026/06/18 | 2,988 | 2,989 | 2,910 | 2,971 | +7 | +0.2% | 39,500 |
| 2026/06/17 | 2,954 | 2,998 | 2,926 | 2,964 | +10 | +0.3% | 34,600 |
| 2026/06/16 | 2,936 | 2,955 | 2,913 | 2,954 | -3 | -0.1% | 30,100 |
| 2026/06/15 | 2,985 | 2,985 | 2,946 | 2,957 | +11 | +0.4% | 16,300 |
| 2026/06/12 | 2,964 | 2,964 | 2,931 | 2,946 | +16 | +0.5% | 28,900 |
| 2026/06/11 | 2,960 | 2,960 | 2,888 | 2,930 | -40 | -1.3% | 37,200 |
| 2026/06/10 | 2,905 | 2,970 | 2,875 | 2,970 | +67 | +2.3% | 104,600 |
| 2026/06/09 | 2,932 | 2,950 | 2,903 | 2,903 | -12 | -0.4% | 30,900 |
| 2026/06/08 | 2,916 | 2,943 | 2,890 | 2,915 | -28 | -1% | 34,300 |
| 2026/06/05 | 2,900 | 2,956 | 2,891 | 2,943 | +31 | +1.1% | 32,700 |
| 2026/06/04 | 2,902 | 2,948 | 2,902 | 2,912 | -24 | -0.8% | 30,400 |
| 2026/06/03 | 2,906 | 2,945 | 2,901 | 2,936 | +5 | +0.2% | 32,600 |
| 2026/06/02 | 2,950 | 2,950 | 2,906 | 2,931 | -26 | -0.9% | 56,300 |
| 2026/06/01 | 3,000 | 3,000 | 2,943 | 2,957 | -43 | -1.4% | 47,000 |
| 2026/05/29 | 3,010 | 3,035 | 3,000 | 3,000 | -30 | -1% | 22,600 |
| 2026/05/28 | 2,985 | 3,030 | 2,969 | 3,030 | +41 | +1.4% | 29,700 |
| 2026/05/27 | 3,000 | 3,015 | 2,958 | 2,989 | -41 | -1.4% | 38,400 |
| 2026/05/26 | 3,005 | 3,030 | 2,985 | 3,030 | +20 | +0.7% | 22,800 |
| 2026/05/25 | 3,015 | 3,040 | 2,965 | 3,010 | -5 | -0.2% | 62,700 |
| 2026/05/22 | 2,998 | 3,025 | 2,986 | 3,015 | +17 | +0.6% | 28,500 |
51～
100
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
