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 |
|---|---|---|---|---|---|---|---|
| 2003/11/19 | 1,540 | 1,600 | 1,535 | 1,590 | +40 | +2.6% | 52,000 |
| 2003/11/18 | 1,505 | 1,550 | 1,500 | 1,550 | -50 | -3.1% | 36,000 |
| 2003/11/17 | 1,675 | 1,675 | 1,600 | 1,600 | -140 | -8% | 32,000 |
| 2003/11/14 | 1,700 | 1,770 | 1,700 | 1,740 | +10 | +0.6% | 18,000 |
| 2003/11/13 | 1,730 | 1,800 | 1,725 | 1,730 | +5 | +0.3% | 50,000 |
| 2003/11/12 | 1,700 | 1,725 | 1,610 | 1,725 | ±0 | ±0% | 172,000 |
| 2003/11/11 | 1,805 | 1,830 | 1,700 | 1,725 | -110 | -6% | 138,000 |
| 2003/11/10 | 1,865 | 1,870 | 1,825 | 1,835 | -30 | -1.6% | 44,000 |
| 2003/11/07 | 1,800 | 1,875 | 1,800 | 1,865 | +90 | +5.1% | 76,000 |
| 2003/11/06 | 1,845 | 1,855 | 1,775 | 1,775 | -75 | -4.1% | 146,000 |
| 2003/11/05 | 1,790 | 1,905 | 1,790 | 1,850 | +60 | +3.4% | 274,000 |
| 2003/11/04 | 1,725 | 1,790 | 1,700 | 1,790 | +65 | +3.8% | 134,000 |
| 2003/10/31 | 1,700 | 1,790 | 1,700 | 1,725 | +25 | +1.5% | 168,000 |
| 2003/10/30 | 1,700 | 1,700 | 1,665 | 1,700 | +20 | +1.2% | 90,000 |
| 2003/10/29 | 1,655 | 1,700 | 1,650 | 1,680 | +35 | +2.1% | 162,000 |
| 2003/10/28 | 1,505 | 1,655 | 1,505 | 1,645 | +145 | +9.7% | 252,000 |
| 2003/10/27 | 1,550 | 1,555 | 1,490 | 1,500 | -50 | -3.2% | 32,000 |
| 2003/10/24 | 1,460 | 1,600 | 1,460 | 1,550 | +125 | +8.8% | 48,000 |
| 2003/10/23 | 1,500 | 1,500 | 1,410 | 1,425 | -85 | -5.6% | 26,000 |
| 2003/10/22 | 1,550 | 1,560 | 1,510 | 1,510 | -115 | -7.1% | 30,000 |
| 2003/10/21 | 1,690 | 1,700 | 1,560 | 1,625 | -65 | -3.8% | 100,000 |
| 2003/10/20 | 1,605 | 1,745 | 1,565 | 1,690 | +90 | +5.6% | 198,000 |
| 2003/10/17 | 1,495 | 1,600 | 1,495 | 1,600 | +175 | +12.3% | 392,000 |
| 2003/10/16 | 1,450 | 1,450 | 1,415 | 1,425 | -40 | -2.7% | 48,000 |
| 2003/10/15 | 1,315 | 1,475 | 1,315 | 1,465 | +150 | +11.4% | 132,000 |
| 2003/10/14 | 1,285 | 1,315 | 1,255 | 1,315 | +25 | +1.9% | 46,000 |
| 2003/10/10 | 1,275 | 1,300 | 1,275 | 1,290 | +10 | +0.8% | 54,000 |
| 2003/10/09 | 1,300 | 1,315 | 1,275 | 1,280 | -45 | -3.4% | 48,000 |
| 2003/10/08 | 1,385 | 1,390 | 1,300 | 1,325 | -85 | -6% | 54,000 |
| 2003/10/07 | 1,400 | 1,460 | 1,395 | 1,410 | -25 | -1.7% | 82,000 |
| 2003/10/06 | 1,400 | 1,475 | 1,315 | 1,435 | -10 | -0.7% | 164,000 |
| 2003/10/03 | 1,445 | 1,450 | 1,325 | 1,445 | -5 | -0.3% | 124,000 |
| 2003/10/02 | 1,395 | 1,490 | 1,375 | 1,450 | +125 | +9.4% | 392,000 |
| 2003/10/01 | 1,080 | 1,375 | 1,065 | 1,325 | +255 | +23.8% | 398,000 |
| 2003/09/30 | 1,050 | 1,095 | 1,030 | 1,070 | -5 | -0.5% | 124,000 |
| 2003/09/29 | 1,155 | 1,165 | 1,075 | 1,075 | -50 | -4.4% | 172,000 |
| 2003/09/26 | 1,495 | 1,500 | 1,000 | 1,125 | +425 | +60.7% | 480,000 |
| 2003/09/25 | 660 | 700 | 650 | 700 | +25 | +3.7% | 58,000 |
| 2003/09/24 | 685 | 685 | 665 | 675 | -20 | -2.9% | 66,000 |
| 2003/09/22 | 715 | 715 | 690 | 695 | -20 | -2.8% | 44,000 |
| 2003/09/19 | 710 | 715 | 710 | 715 | ±0 | ±0% | 14,000 |
| 2003/09/18 | 705 | 750 | 700 | 715 | ±0 | ±0% | 8,000 |
| 2003/09/17 | 725 | 725 | 715 | 715 | -35 | -4.7% | 4,000 |
| 2003/09/16 | 770 | 775 | 750 | 750 | -30 | -3.8% | 10,000 |
| 2003/09/12 | 770 | 780 | 770 | 780 | +20 | +2.6% | 8,000 |
| 2003/09/11 | 760 | 760 | 755 | 760 | +10 | +1.3% | 8,000 |
| 2003/09/10 | 750 | 750 | 750 | 750 | +10 | +1.4% | 4,000 |
| 2003/09/09 | 750 | 755 | 740 | 740 | -10 | -1.3% | 24,000 |
| 2003/09/08 | 740 | 750 | 740 | 750 | +10 | +1.4% | 36,000 |
| 2003/09/05 | 700 | 745 | 700 | 740 | +40 | +5.7% | 38,000 |
5251～
5300
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
