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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 3,255 | 3,275 | 3,060 | 3,070 | -205 | -6.3% | 416,100 |
| 2022/06/22 | 3,485 | 3,485 | 3,270 | 3,275 | -140 | -4.1% | 262,000 |
| 2022/06/21 | 3,450 | 3,480 | 3,330 | 3,415 | +30 | +0.9% | 221,000 |
| 2022/06/20 | 3,515 | 3,565 | 3,330 | 3,385 | -80 | -2.3% | 244,600 |
| 2022/06/17 | 3,665 | 3,670 | 3,465 | 3,465 | -325 | -8.6% | 340,100 |
| 2022/06/16 | 3,995 | 4,000 | 3,790 | 3,790 | -85 | -2.2% | 220,900 |
| 2022/06/15 | 3,960 | 4,020 | 3,870 | 3,875 | -125 | -3.1% | 221,700 |
| 2022/06/14 | 3,750 | 4,000 | 3,735 | 4,000 | +115 | +3% | 287,700 |
| 2022/06/13 | 3,915 | 3,985 | 3,870 | 3,885 | -165 | -4.1% | 216,500 |
| 2022/06/10 | 4,115 | 4,155 | 4,035 | 4,050 | -180 | -4.3% | 237,900 |
| 2022/06/09 | 4,325 | 4,325 | 4,185 | 4,230 | -95 | -2.2% | 169,900 |
| 2022/06/08 | 4,290 | 4,390 | 4,250 | 4,325 | +50 | +1.2% | 209,500 |
| 2022/06/07 | 4,400 | 4,400 | 4,265 | 4,275 | -120 | -2.7% | 237,900 |
| 2022/06/06 | 4,465 | 4,465 | 4,370 | 4,395 | -100 | -2.2% | 141,700 |
| 2022/06/03 | 4,510 | 4,550 | 4,420 | 4,495 | +85 | +1.9% | 148,200 |
| 2022/06/02 | 4,505 | 4,560 | 4,395 | 4,410 | -80 | -1.8% | 190,200 |
| 2022/06/01 | 4,535 | 4,570 | 4,455 | 4,490 | -100 | -2.2% | 226,800 |
| 2022/05/31 | 4,580 | 4,715 | 4,555 | 4,590 | +50 | +1.1% | 208,900 |
| 2022/05/30 | 4,660 | 4,660 | 4,500 | 4,540 | -50 | -1.1% | 300,400 |
| 2022/05/27 | 4,535 | 4,665 | 4,525 | 4,590 | +175 | +4% | 300,500 |
| 2022/05/26 | 4,430 | 4,495 | 4,370 | 4,415 | -85 | -1.9% | 259,700 |
| 2022/05/25 | 4,365 | 4,520 | 4,235 | 4,500 | +115 | +2.6% | 410,100 |
| 2022/05/24 | 4,425 | 4,460 | 4,350 | 4,385 | -35 | -0.8% | 324,100 |
| 2022/05/23 | 4,245 | 4,430 | 4,245 | 4,420 | +235 | +5.6% | 393,800 |
| 2022/05/20 | 4,070 | 4,185 | 4,045 | 4,185 | +155 | +3.8% | 270,400 |
| 2022/05/19 | 3,780 | 4,090 | 3,780 | 4,030 | +60 | +1.5% | 265,600 |
| 2022/05/18 | 4,090 | 4,125 | 3,890 | 3,970 | +35 | +0.9% | 340,000 |
| 2022/05/17 | 3,775 | 3,935 | 3,705 | 3,935 | +180 | +4.8% | 225,700 |
| 2022/05/16 | 3,890 | 3,890 | 3,740 | 3,755 | -15 | -0.4% | 158,300 |
| 2022/05/13 | 3,610 | 3,860 | 3,590 | 3,770 | +155 | +4.3% | 315,500 |
| 2022/05/12 | 3,695 | 3,720 | 3,570 | 3,615 | -130 | -3.5% | 260,400 |
| 2022/05/11 | 3,785 | 3,860 | 3,675 | 3,745 | +380 | +11.3% | 588,500 |
| 2022/05/10 | 3,430 | 3,460 | 3,280 | 3,365 | -135 | -3.9% | 307,900 |
| 2022/05/09 | 3,530 | 3,555 | 3,450 | 3,500 | +10 | +0.3% | 206,300 |
| 2022/05/06 | 3,490 | 3,515 | 3,405 | 3,490 | -100 | -2.8% | 213,000 |
| 2022/05/02 | 3,500 | 3,620 | 3,495 | 3,590 | +95 | +2.7% | 231,600 |
| 2022/04/28 | 3,495 | 3,535 | 3,400 | 3,495 | +210 | +6.4% | 383,700 |
| 2022/04/27 | 3,280 | 3,375 | 3,200 | 3,285 | -110 | -3.2% | 975,500 |
| 2022/04/26 | 3,340 | 3,425 | 3,295 | 3,395 | +105 | +3.2% | 290,200 |
| 2022/04/25 | 3,270 | 3,360 | 3,250 | 3,290 | -145 | -4.2% | 213,400 |
| 2022/04/22 | 3,490 | 3,500 | 3,385 | 3,435 | -125 | -3.5% | 239,200 |
| 2022/04/21 | 3,535 | 3,615 | 3,500 | 3,560 | -30 | -0.8% | 260,400 |
| 2022/04/20 | 3,640 | 3,655 | 3,570 | 3,590 | -40 | -1.1% | 173,000 |
| 2022/04/19 | 3,580 | 3,695 | 3,580 | 3,630 | +110 | +3.1% | 212,100 |
| 2022/04/18 | 3,540 | 3,565 | 3,450 | 3,520 | -55 | -1.5% | 159,600 |
| 2022/04/15 | 3,600 | 3,665 | 3,530 | 3,575 | -190 | -5% | 254,300 |
| 2022/04/14 | 3,825 | 3,830 | 3,715 | 3,765 | -60 | -1.6% | 176,500 |
| 2022/04/13 | 3,625 | 3,825 | 3,610 | 3,825 | +205 | +5.7% | 227,200 |
| 2022/04/12 | 3,590 | 3,650 | 3,530 | 3,620 | -70 | -1.9% | 171,800 |
| 2022/04/11 | 3,780 | 3,785 | 3,655 | 3,690 | -100 | -2.6% | 159,200 |
701～
750
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
