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 |
|---|---|---|---|---|---|---|---|
| 2004/07/01 | 3,850 | 3,880 | 3,680 | 3,740 | -110 | -2.9% | 19,600 |
| 2004/06/30 | 3,840 | 3,940 | 3,840 | 3,850 | ±0 | ±0% | 26,000 |
| 2004/06/29 | 3,820 | 3,860 | 3,810 | 3,850 | +30 | +0.8% | 36,400 |
| 2004/06/28 | 3,730 | 3,820 | 3,720 | 3,820 | +120 | +3.2% | 42,200 |
| 2004/06/25 | 3,700 | 3,720 | 3,690 | 3,700 | +10 | +0.3% | 25,900 |
| 2004/06/24 | 3,670 | 3,750 | 3,670 | 3,690 | +30 | +0.8% | 38,200 |
| 2004/06/23 | 3,630 | 3,670 | 3,630 | 3,660 | +30 | +0.8% | 15,500 |
| 2004/06/22 | 3,580 | 3,630 | 3,540 | 3,630 | +60 | +1.7% | 16,600 |
| 2004/06/21 | 3,520 | 3,580 | 3,520 | 3,570 | +70 | +2% | 24,100 |
| 2004/06/18 | 3,520 | 3,540 | 3,500 | 3,500 | -20 | -0.6% | 22,100 |
| 2004/06/17 | 3,470 | 3,540 | 3,470 | 3,520 | +70 | +2% | 19,900 |
| 2004/06/16 | 3,460 | 3,500 | 3,450 | 3,450 | -10 | -0.3% | 16,200 |
| 2004/06/15 | 3,430 | 3,460 | 3,400 | 3,460 | -40 | -1.1% | 30,300 |
| 2004/06/14 | 3,570 | 3,580 | 3,450 | 3,500 | -90 | -2.5% | 15,600 |
| 2004/06/11 | 3,570 | 3,600 | 3,540 | 3,590 | +30 | +0.8% | 12,000 |
| 2004/06/10 | 3,500 | 3,630 | 3,460 | 3,560 | +50 | +1.4% | 24,600 |
| 2004/06/09 | 3,500 | 3,530 | 3,410 | 3,510 | +40 | +1.2% | 8,200 |
| 2004/06/08 | 3,530 | 3,590 | 3,410 | 3,470 | -50 | -1.4% | 34,400 |
| 2004/06/07 | 3,490 | 3,630 | 3,490 | 3,520 | +40 | +1.1% | 20,800 |
| 2004/06/04 | 3,680 | 3,690 | 3,400 | 3,480 | -220 | -5.9% | 45,100 |
| 2004/06/03 | 3,800 | 3,860 | 3,620 | 3,700 | -100 | -2.6% | 91,000 |
| 2004/06/02 | 3,380 | 3,820 | 3,380 | 3,800 | +500 | +15.2% | 188,600 |
| 2004/06/01 | 3,310 | 3,320 | 3,250 | 3,300 | -40 | -1.2% | 29,400 |
| 2004/05/31 | 3,380 | 3,400 | 3,300 | 3,340 | -40 | -1.2% | 45,000 |
| 2004/05/28 | 3,380 | 3,420 | 3,360 | 3,380 | ±0 | ±0% | 78,900 |
| 2004/05/27 | 3,470 | 3,490 | 3,360 | 3,380 | -80 | -2.3% | 67,300 |
| 2004/05/26 | 3,390 | 3,490 | 3,390 | 3,460 | +70 | +2.1% | 41,100 |
| 2004/05/25 | 3,340 | 3,430 | 3,330 | 3,390 | +70 | +2.1% | 78,100 |
| 2004/05/24 | 3,490 | 3,550 | 3,260 | 3,320 | -180 | -5.1% | 113,700 |
| 2004/05/21 | 2,980 | 3,540 | 2,980 | 3,500 | +1,000 | +40% | 324,000 |
| 2004/05/20 | 2,500 | 2,510 | 2,410 | 2,500 | +50 | +2% | 21,900 |
| 2004/05/19 | 2,430 | 2,520 | 2,430 | 2,450 | +60 | +2.5% | 16,700 |
| 2004/05/18 | 2,400 | 2,450 | 2,370 | 2,390 | -50 | -2% | 15,400 |
| 2004/05/17 | 2,600 | 2,600 | 2,370 | 2,440 | -160 | -6.2% | 9,700 |
| 2004/05/14 | 2,700 | 2,720 | 2,600 | 2,600 | -120 | -4.4% | 7,400 |
| 2004/05/13 | 2,710 | 2,750 | 2,700 | 2,720 | +20 | +0.7% | 13,900 |
| 2004/05/12 | 2,470 | 2,710 | 2,470 | 2,700 | +260 | +10.7% | 17,400 |
| 2004/05/11 | 2,800 | 2,800 | 2,440 | 2,440 | -410 | -14.4% | 17,900 |
| 2004/05/10 | 3,180 | 3,190 | 2,790 | 2,850 | -350 | -10.9% | 12,700 |
| 2004/05/07 | 3,180 | 3,250 | 3,140 | 3,200 | +20 | +0.6% | 17,000 |
| 2004/05/06 | 3,240 | 3,250 | 3,150 | 3,180 | -60 | -1.9% | 14,100 |
| 2004/04/30 | 3,130 | 3,250 | 3,040 | 3,240 | +90 | +2.9% | 14,900 |
| 2004/04/28 | 3,180 | 3,190 | 3,030 | 3,150 | -40 | -1.3% | 22,100 |
| 2004/04/27 | 3,360 | 3,370 | 3,180 | 3,190 | -170 | -5.1% | 28,100 |
| 2004/04/26 | 3,370 | 3,450 | 3,300 | 3,360 | -10 | -0.3% | 26,600 |
| 2004/04/23 | 3,180 | 3,440 | 3,180 | 3,370 | +220 | +7% | 81,000 |
| 2004/04/22 | 2,880 | 3,200 | 2,870 | 3,150 | +250 | +8.6% | 89,000 |
| 2004/04/21 | 2,880 | 2,910 | 2,810 | 2,900 | ±0 | ±0% | 44,100 |
| 2004/04/20 | 2,780 | 2,930 | 2,770 | 2,900 | +130 | +4.7% | 47,100 |
| 2004/04/19 | 2,700 | 2,770 | 2,640 | 2,770 | +70 | +2.6% | 13,700 |
5101～
5150
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
