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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 6,240 | 6,320 | 6,180 | 6,310 | +70 | +1.1% | 124,200 |
| 2025/06/13 | 6,210 | 6,440 | 6,160 | 6,240 | +20 | +0.3% | 241,200 |
| 2025/06/12 | 6,270 | 6,320 | 6,190 | 6,220 | -40 | -0.6% | 167,200 |
| 2025/06/11 | 6,010 | 6,310 | 6,000 | 6,260 | +320 | +5.4% | 227,400 |
| 2025/06/10 | 5,860 | 6,070 | 5,850 | 5,940 | +130 | +2.2% | 196,600 |
| 2025/06/09 | 5,800 | 5,880 | 5,750 | 5,810 | +60 | +1% | 112,100 |
| 2025/06/06 | 5,810 | 5,870 | 5,750 | 5,750 | -80 | -1.4% | 92,900 |
| 2025/06/05 | 5,700 | 5,970 | 5,690 | 5,830 | +220 | +3.9% | 212,600 |
| 2025/06/04 | 5,620 | 5,780 | 5,610 | 5,610 | +60 | +1.1% | 154,700 |
| 2025/06/03 | 5,500 | 5,650 | 5,450 | 5,550 | -10 | -0.2% | 127,200 |
| 2025/06/02 | 5,670 | 5,700 | 5,560 | 5,560 | -240 | -4.1% | 133,300 |
| 2025/05/30 | 5,810 | 5,910 | 5,770 | 5,800 | -130 | -2.2% | 140,900 |
| 2025/05/29 | 5,810 | 6,010 | 5,790 | 5,930 | +220 | +3.9% | 218,700 |
| 2025/05/28 | 5,900 | 5,960 | 5,710 | 5,710 | +10 | +0.2% | 176,800 |
| 2025/05/27 | 5,720 | 5,730 | 5,620 | 5,700 | -10 | -0.2% | 131,000 |
| 2025/05/26 | 5,670 | 5,760 | 5,600 | 5,710 | -30 | -0.5% | 164,800 |
| 2025/05/23 | 5,830 | 5,890 | 5,720 | 5,740 | -70 | -1.2% | 180,300 |
| 2025/05/22 | 5,800 | 5,900 | 5,760 | 5,810 | -90 | -1.5% | 155,500 |
| 2025/05/21 | 5,990 | 6,070 | 5,880 | 5,900 | -160 | -2.6% | 160,200 |
| 2025/05/20 | 6,130 | 6,220 | 6,060 | 6,060 | -170 | -2.7% | 194,600 |
| 2025/05/19 | 6,240 | 6,320 | 6,190 | 6,230 | -110 | -1.7% | 108,300 |
| 2025/05/16 | 6,490 | 6,620 | 6,260 | 6,340 | -150 | -2.3% | 214,800 |
| 2025/05/15 | 6,390 | 6,510 | 6,330 | 6,490 | +110 | +1.7% | 171,700 |
| 2025/05/14 | 6,720 | 6,720 | 6,220 | 6,380 | -800 | -11.1% | 427,200 |
| 2025/05/13 | 7,280 | 7,380 | 7,050 | 7,180 | +250 | +3.6% | 170,900 |
| 2025/05/12 | 6,800 | 6,980 | 6,790 | 6,930 | +180 | +2.7% | 123,900 |
| 2025/05/09 | 6,810 | 6,830 | 6,650 | 6,750 | +140 | +2.1% | 157,800 |
| 2025/05/08 | 6,460 | 6,640 | 6,410 | 6,610 | +190 | +3% | 178,800 |
| 2025/05/07 | 6,330 | 6,430 | 6,280 | 6,420 | +120 | +1.9% | 95,300 |
| 2025/05/02 | 6,300 | 6,350 | 6,170 | 6,300 | +70 | +1.1% | 120,000 |
| 2025/05/01 | 6,200 | 6,260 | 6,150 | 6,230 | -10 | -0.2% | 84,900 |
| 2025/04/30 | 6,180 | 6,240 | 6,090 | 6,240 | +120 | +2% | 104,800 |
| 2025/04/28 | 6,350 | 6,390 | 6,110 | 6,120 | -130 | -2.1% | 158,200 |
| 2025/04/25 | 6,250 | 6,350 | 6,180 | 6,250 | +230 | +3.8% | 208,800 |
| 2025/04/24 | 5,950 | 6,130 | 5,880 | 6,020 | +330 | +5.8% | 240,800 |
| 2025/04/23 | 5,780 | 5,880 | 5,630 | 5,690 | +160 | +2.9% | 160,600 |
| 2025/04/22 | 5,320 | 5,550 | 5,310 | 5,530 | +120 | +2.2% | 182,800 |
| 2025/04/21 | 5,530 | 5,540 | 5,310 | 5,410 | -220 | -3.9% | 200,000 |
| 2025/04/18 | 5,700 | 5,750 | 5,610 | 5,630 | -70 | -1.2% | 99,800 |
| 2025/04/17 | 5,600 | 5,710 | 5,570 | 5,700 | +90 | +1.6% | 118,700 |
| 2025/04/16 | 5,870 | 5,880 | 5,520 | 5,610 | -340 | -5.7% | 169,000 |
| 2025/04/15 | 5,970 | 6,080 | 5,930 | 5,950 | -20 | -0.3% | 156,200 |
| 2025/04/14 | 6,000 | 6,150 | 5,840 | 5,970 | +410 | +7.4% | 435,700 |
| 2025/04/11 | 5,420 | 5,620 | 5,190 | 5,560 | -40 | -0.7% | 422,800 |
| 2025/04/10 | 5,600 | 5,600 | 5,600 | 5,600 | +705 | +14.4% | 50,300 |
| 2025/04/09 | 4,910 | 4,940 | 4,720 | 4,895 | -385 | -7.3% | 314,800 |
| 2025/04/08 | 5,150 | 5,400 | 5,050 | 5,280 | +585 | +12.5% | 328,100 |
| 2025/04/07 | 4,550 | 4,920 | 4,545 | 4,695 | -805 | -14.6% | 526,600 |
| 2025/04/04 | 5,740 | 5,740 | 5,230 | 5,500 | -640 | -10.4% | 503,700 |
| 2025/04/03 | 6,330 | 6,400 | 5,840 | 6,140 | -690 | -10.1% | 632,100 |
1～
50
件表示中 / 6005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 | 658,000円 | +3.0% | +1.3% | 1.37% | 11.12倍 | 1.67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 |
| ＪＶＣＫＷ | 109,000円 | -3.3% | -17.0% | 1.65% | 11.40倍 | 1.28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 |
| 航空電 | 242,300円 | +8.3% | +17.9% | 2.48% | 12.56倍 | 1.22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 |
| エレコム | 183,000円 | +10.2% | +12.2% | 2.84% | 13.77倍 | 1.70倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| ウシオ電 | 172,300円 | -4.3% | -15.7% | 4.06% | 21.68倍 | 0.75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
