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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/02 | 6,690 | 6,880 | 6,650 | 6,830 | +200 | +3% | 139,500 |
| 2025/04/01 | 6,860 | 6,930 | 6,600 | 6,630 | -210 | -3.1% | 145,800 |
| 2025/03/31 | 6,860 | 6,930 | 6,780 | 6,840 | -240 | -3.4% | 138,100 |
| 2025/03/28 | 7,250 | 7,280 | 7,020 | 7,080 | -290 | -3.9% | 161,400 |
| 2025/03/27 | 7,350 | 7,440 | 7,260 | 7,370 | -190 | -2.5% | 153,200 |
| 2025/03/26 | 7,620 | 7,630 | 7,410 | 7,560 | -80 | -1% | 126,000 |
| 2025/03/25 | 7,500 | 7,770 | 7,490 | 7,640 | +200 | +2.7% | 129,200 |
| 2025/03/24 | 7,370 | 7,510 | 7,360 | 7,440 | +40 | +0.5% | 105,600 |
| 2025/03/21 | 7,290 | 7,500 | 7,290 | 7,400 | +90 | +1.2% | 138,600 |
| 2025/03/19 | 7,340 | 7,370 | 7,250 | 7,310 | -100 | -1.3% | 117,200 |
| 2025/03/18 | 7,610 | 7,660 | 7,360 | 7,410 | -120 | -1.6% | 154,300 |
| 2025/03/17 | 7,430 | 7,650 | 7,360 | 7,530 | +210 | +2.9% | 141,200 |
| 2025/03/14 | 7,130 | 7,380 | 7,120 | 7,320 | +160 | +2.2% | 105,200 |
| 2025/03/13 | 7,580 | 7,580 | 7,160 | 7,160 | -210 | -2.8% | 186,300 |
| 2025/03/12 | 7,010 | 7,420 | 6,960 | 7,370 | +360 | +5.1% | 185,300 |
| 2025/03/11 | 6,890 | 7,130 | 6,690 | 7,010 | +20 | +0.3% | 333,500 |
| 2025/03/10 | 7,020 | 7,160 | 6,850 | 6,990 | -150 | -2.1% | 240,700 |
| 2025/03/07 | 7,320 | 7,410 | 7,140 | 7,140 | -470 | -6.2% | 163,100 |
| 2025/03/06 | 7,110 | 7,800 | 7,080 | 7,610 | +550 | +7.8% | 328,600 |
| 2025/03/05 | 7,010 | 7,090 | 6,950 | 7,060 | +20 | +0.3% | 127,900 |
| 2025/03/04 | 7,220 | 7,290 | 6,910 | 7,040 | -270 | -3.7% | 179,500 |
| 2025/03/03 | 7,270 | 7,330 | 7,160 | 7,310 | +190 | +2.7% | 162,100 |
| 2025/02/28 | 7,360 | 7,410 | 7,050 | 7,120 | -390 | -5.2% | 265,000 |
| 2025/02/27 | 7,540 | 7,630 | 7,500 | 7,510 | +100 | +1.3% | 139,100 |
| 2025/02/26 | 7,430 | 7,500 | 7,330 | 7,410 | -50 | -0.7% | 154,900 |
| 2025/02/25 | 7,590 | 7,670 | 7,420 | 7,460 | -370 | -4.7% | 221,700 |
| 2025/02/21 | 7,960 | 7,960 | 7,760 | 7,830 | -90 | -1.1% | 164,200 |
| 2025/02/20 | 8,070 | 8,090 | 7,810 | 7,920 | -300 | -3.6% | 231,000 |
| 2025/02/19 | 8,420 | 8,470 | 8,160 | 8,220 | -230 | -2.7% | 154,300 |
1～
50
件表示中 / 5976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 | 630,000円 | +9.8% | +22.7% | 1.27% | 11.01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 |
| サン電子 | 772,000円 | +22.3% | - | 0.84% | 346.50倍 | 5.15倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| 明電舎 | 402,500円 | +6.0% | +38.2% | 2.31% | 13.04倍 | 1.48倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| ダイヘン | 653,000円 | +8.7% | +4.5% | 2.53% | 13.01倍 | 1.15倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
| ウシオ電 | 174,600円 | -2.5% | -40.9% | 4.01% | 26.21倍 | 0.71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
