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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 10,020 | 10,140 | 9,950 | 10,080 | +80 | +0.8% | 121,300 |
| 2025/09/11 | 10,000 | 10,200 | 9,960 | 10,000 | +130 | +1.3% | 197,300 |
| 2025/09/10 | 9,830 | 9,890 | 9,630 | 9,870 | +130 | +1.3% | 96,800 |
| 2025/09/09 | 9,950 | 10,040 | 9,740 | 9,740 | -170 | -1.7% | 152,900 |
| 2025/09/08 | 9,900 | 9,940 | 9,750 | 9,910 | +90 | +0.9% | 147,800 |
| 2025/09/05 | 9,550 | 9,870 | 9,500 | 9,820 | +570 | +6.2% | 294,900 |
| 2025/09/04 | 9,180 | 9,320 | 9,140 | 9,250 | -10 | -0.1% | 124,600 |
| 2025/09/03 | 9,390 | 9,580 | 9,200 | 9,260 | -180 | -1.9% | 198,600 |
| 2025/09/02 | 9,600 | 9,740 | 9,380 | 9,440 | -80 | -0.8% | 213,800 |
| 2025/09/01 | 9,650 | 9,730 | 9,390 | 9,520 | -280 | -2.9% | 191,300 |
| 2025/08/29 | 9,800 | 9,950 | 9,790 | 9,800 | +30 | +0.3% | 211,000 |
| 2025/08/28 | 9,380 | 9,810 | 9,350 | 9,770 | +240 | +2.5% | 201,400 |
| 2025/08/27 | 9,510 | 9,620 | 9,370 | 9,530 | +90 | +1% | 230,000 |
| 2025/08/26 | 9,400 | 9,540 | 9,320 | 9,440 | +10 | +0.1% | 211,400 |
| 2025/08/25 | 9,320 | 9,480 | 9,180 | 9,430 | +500 | +5.6% | 322,200 |
| 2025/08/22 | 9,030 | 9,130 | 8,800 | 8,930 | +50 | +0.6% | 336,400 |
| 2025/08/21 | 8,490 | 8,930 | 8,440 | 8,880 | +500 | +6% | 460,400 |
| 2025/08/20 | 8,060 | 8,390 | 8,040 | 8,380 | +310 | +3.8% | 447,500 |
| 2025/08/19 | 7,840 | 8,120 | 7,800 | 8,070 | +200 | +2.5% | 289,400 |
| 2025/08/18 | 7,980 | 8,010 | 7,810 | 7,870 | -110 | -1.4% | 141,300 |
| 2025/08/15 | 7,950 | 8,070 | 7,920 | 7,980 | +30 | +0.4% | 139,100 |
| 2025/08/14 | 8,140 | 8,190 | 7,910 | 7,950 | -310 | -3.8% | 168,100 |
| 2025/08/13 | 8,100 | 8,360 | 8,050 | 8,260 | +220 | +2.7% | 307,400 |
| 2025/08/12 | 8,070 | 8,090 | 7,870 | 8,040 | +10 | +0.1% | 224,400 |
| 2025/08/08 | 8,080 | 8,180 | 7,970 | 8,030 | -50 | -0.6% | 273,300 |
| 2025/08/07 | 8,520 | 8,720 | 8,040 | 8,080 | +610 | +8.2% | 942,700 |
| 2025/08/06 | 7,370 | 7,500 | 7,260 | 7,470 | +100 | +1.4% | 181,800 |
| 2025/08/05 | 7,470 | 7,490 | 7,330 | 7,370 | ±0 | ±0% | 168,000 |
| 2025/08/04 | 7,160 | 7,380 | 7,160 | 7,370 | -140 | -1.9% | 130,600 |
| 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 |
1～
50
件表示中 / 6067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 | 1,008,000円 | +7.8% | +17.3% | 0.89% | 14.63倍 | 2.56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 |
| コニカミノルタ | 55,300円 | -6.9% | - | 1.81% | 11.38倍 | 0.59倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| アンリツ | 199,400円 | +8.9% | +17.8% | 2.01% | 23.19倍 | 2.05倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| フクダ電 | 713,000円 | -1.4% | -9.9% | 2.52% | 11.44倍 | 1.07倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| 日電子 | 488,400円 | -8.0% | -28.8% | 2.17% | 13.88倍 | 1.83倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
市場注目の銘柄
チャート関連のコラム
