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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 7,560 | 7,580 | 7,400 | 7,510 | ±0 | ±0% | 103,800 |
| 2025/07/31 | 7,390 | 7,540 | 7,350 | 7,510 | +190 | +2.6% | 174,100 |
| 2025/07/30 | 7,250 | 7,320 | 7,170 | 7,320 | ±0 | ±0% | 100,700 |
| 2025/07/29 | 7,330 | 7,410 | 7,240 | 7,320 | -60 | -0.8% | 103,500 |
| 2025/07/28 | 7,430 | 7,450 | 7,270 | 7,380 | +220 | +3.1% | 162,400 |
| 2025/07/25 | 7,230 | 7,250 | 7,120 | 7,160 | ±0 | ±0% | 93,700 |
| 2025/07/24 | 7,200 | 7,280 | 7,150 | 7,160 | +90 | +1.3% | 161,700 |
| 2025/07/23 | 7,000 | 7,110 | 6,900 | 7,070 | +250 | +3.7% | 199,900 |
| 2025/07/22 | 6,900 | 7,000 | 6,790 | 6,820 | -80 | -1.2% | 83,600 |
| 2025/07/18 | 6,950 | 7,000 | 6,870 | 6,900 | +50 | +0.7% | 77,000 |
| 2025/07/17 | 6,850 | 6,910 | 6,790 | 6,850 | -10 | -0.1% | 111,300 |
| 2025/07/16 | 6,880 | 6,980 | 6,850 | 6,860 | -10 | -0.1% | 101,200 |
| 2025/07/15 | 6,730 | 6,890 | 6,690 | 6,870 | +200 | +3% | 95,700 |
| 2025/07/14 | 6,690 | 6,780 | 6,660 | 6,670 | -30 | -0.4% | 79,800 |
| 2025/07/11 | 6,800 | 6,880 | 6,670 | 6,700 | -80 | -1.2% | 128,600 |
| 2025/07/10 | 6,810 | 6,860 | 6,740 | 6,780 | -60 | -0.9% | 219,300 |
| 2025/07/09 | 7,130 | 7,180 | 6,840 | 6,840 | -190 | -2.7% | 194,600 |
| 2025/07/08 | 6,820 | 7,060 | 6,790 | 7,030 | +210 | +3.1% | 161,900 |
| 2025/07/07 | 6,870 | 6,880 | 6,810 | 6,820 | -90 | -1.3% | 134,400 |
| 2025/07/04 | 6,900 | 7,030 | 6,840 | 6,910 | -10 | -0.1% | 141,600 |
| 2025/07/03 | 6,870 | 7,070 | 6,850 | 6,920 | +460 | +7.1% | 463,500 |
| 2025/07/02 | 6,560 | 6,720 | 6,440 | 6,460 | -300 | -4.4% | 245,500 |
| 2025/07/01 | 6,750 | 6,800 | 6,650 | 6,760 | -40 | -0.6% | 145,900 |
| 2025/06/30 | 6,830 | 6,930 | 6,750 | 6,800 | +100 | +1.5% | 213,700 |
| 2025/06/27 | 6,670 | 6,780 | 6,550 | 6,700 | +130 | +2% | 192,200 |
| 2025/06/26 | 6,650 | 6,720 | 6,520 | 6,570 | -20 | -0.3% | 108,300 |
| 2025/06/25 | 6,470 | 6,630 | 6,470 | 6,590 | +100 | +1.5% | 115,100 |
| 2025/06/24 | 6,640 | 6,730 | 6,430 | 6,490 | +20 | +0.3% | 151,200 |
| 2025/06/23 | 6,460 | 6,540 | 6,340 | 6,470 | -190 | -2.9% | 183,200 |
| 2025/06/20 | 6,690 | 6,860 | 6,600 | 6,660 | -100 | -1.5% | 228,800 |
| 2025/06/19 | 6,740 | 6,870 | 6,680 | 6,760 | -10 | -0.1% | 178,300 |
| 2025/06/18 | 6,550 | 6,820 | 6,520 | 6,770 | +250 | +3.8% | 294,700 |
| 2025/06/17 | 6,410 | 6,630 | 6,370 | 6,520 | +210 | +3.3% | 293,500 |
| 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 |
1～
50
件表示中 / 6038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 | 751,000円 | +3.0% | +1.3% | 1.20% | 12.69倍 | 1.91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 |
| サンケン電 | 859,600円 | -26.7% | - | 0.00% | - | 1.23倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| マイクロニクス | 532,000円 | +27.6% | +33.9% | 1.54% | 18.75倍 | 4.15倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| ＪＶＣＫＷ | 118,500円 | -3.3% | -17.0% | 1.52% | 12.39倍 | 1.39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 |
| エレコム | 198,600円 | +10.2% | +12.2% | 2.62% | 14.94倍 | 1.84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 |
市場注目の銘柄
チャート関連のコラム
