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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 8,600 | 8,640 | 8,420 | 8,450 | -300 | -3.4% | 140,500 |
| 2025/02/17 | 8,750 | 8,790 | 8,560 | 8,750 | +60 | +0.7% | 135,300 |
| 2025/02/14 | 8,530 | 8,960 | 8,520 | 8,690 | +310 | +3.7% | 298,400 |
| 2025/02/13 | 8,200 | 8,410 | 8,110 | 8,380 | +220 | +2.7% | 226,200 |
| 2025/02/12 | 8,320 | 8,360 | 8,090 | 8,160 | -150 | -1.8% | 261,200 |
| 2025/02/10 | 8,260 | 8,420 | 7,860 | 8,310 | -210 | -2.5% | 361,400 |
| 2025/02/07 | 9,230 | 9,340 | 8,480 | 8,520 | -260 | -3% | 571,500 |
| 2025/02/06 | 8,480 | 8,830 | 8,420 | 8,780 | +370 | +4.4% | 305,900 |
| 2025/02/05 | 8,540 | 8,610 | 8,310 | 8,410 | -190 | -2.2% | 200,300 |
| 2025/02/04 | 8,640 | 8,860 | 8,560 | 8,600 | +150 | +1.8% | 195,500 |
| 2025/02/03 | 8,720 | 8,780 | 8,440 | 8,450 | -650 | -7.1% | 276,700 |
| 2025/01/31 | 8,990 | 9,230 | 8,930 | 9,100 | +170 | +1.9% | 169,000 |
| 2025/01/30 | 8,810 | 8,980 | 8,790 | 8,930 | +30 | +0.3% | 102,100 |
| 2025/01/29 | 8,690 | 8,980 | 8,610 | 8,900 | +320 | +3.7% | 154,500 |
| 2025/01/28 | 8,450 | 8,590 | 8,290 | 8,580 | +30 | +0.4% | 170,500 |
| 2025/01/27 | 8,920 | 8,930 | 8,520 | 8,550 | -410 | -4.6% | 208,900 |
| 2025/01/24 | 9,100 | 9,120 | 8,940 | 8,960 | -160 | -1.8% | 100,000 |
| 2025/01/23 | 9,050 | 9,220 | 9,010 | 9,120 | +70 | +0.8% | 179,100 |
| 2025/01/22 | 8,950 | 9,050 | 8,920 | 9,050 | +210 | +2.4% | 89,700 |
| 2025/01/21 | 8,810 | 8,860 | 8,710 | 8,840 | +100 | +1.1% | 88,000 |
| 2025/01/20 | 8,580 | 8,840 | 8,580 | 8,740 | +160 | +1.9% | 112,700 |
| 2025/01/17 | 8,480 | 8,600 | 8,410 | 8,580 | -20 | -0.2% | 102,600 |
| 2025/01/16 | 8,710 | 8,710 | 8,540 | 8,600 | -80 | -0.9% | 124,400 |
| 2025/01/15 | 8,800 | 8,880 | 8,600 | 8,680 | -100 | -1.1% | 157,500 |
| 2025/01/14 | 8,710 | 8,830 | 8,670 | 8,780 | +10 | +0.1% | 139,300 |
| 2025/01/10 | 8,530 | 9,100 | 8,520 | 8,770 | +140 | +1.6% | 245,700 |
| 2025/01/09 | 8,540 | 8,680 | 8,430 | 8,630 | -50 | -0.6% | 206,100 |
| 2025/01/08 | 8,750 | 8,750 | 8,570 | 8,680 | -120 | -1.4% | 197,800 |
| 2025/01/07 | 9,070 | 9,120 | 8,770 | 8,800 | -120 | -1.3% | 206,900 |
| 2025/01/06 | 9,250 | 9,260 | 8,920 | 8,920 | -320 | -3.5% | 176,900 |
| 2024/12/30 | 9,290 | 9,400 | 9,180 | 9,240 | -120 | -1.3% | 109,200 |
| 2024/12/27 | 9,250 | 9,360 | 9,220 | 9,360 | +130 | +1.4% | 117,200 |
| 2024/12/26 | 9,000 | 9,260 | 8,950 | 9,230 | +200 | +2.2% | 122,500 |
| 2024/12/25 | 8,990 | 9,040 | 8,920 | 9,030 | +30 | +0.3% | 77,600 |
| 2024/12/24 | 9,180 | 9,180 | 8,990 | 9,000 | -180 | -2% | 109,200 |
| 2024/12/23 | 9,130 | 9,220 | 9,110 | 9,180 | +50 | +0.5% | 100,200 |
| 2024/12/20 | 9,200 | 9,310 | 9,120 | 9,130 | -40 | -0.4% | 139,800 |
| 2024/12/19 | 8,860 | 9,200 | 8,820 | 9,170 | +60 | +0.7% | 142,200 |
| 2024/12/18 | 9,040 | 9,170 | 9,020 | 9,110 | +60 | +0.7% | 129,700 |
| 2024/12/17 | 9,290 | 9,290 | 9,050 | 9,050 | -220 | -2.4% | 158,600 |
| 2024/12/16 | 9,310 | 9,410 | 9,260 | 9,270 | -60 | -0.6% | 110,000 |
| 2024/12/13 | 9,160 | 9,490 | 9,160 | 9,330 | +170 | +1.9% | 237,800 |
| 2024/12/12 | 9,140 | 9,280 | 9,090 | 9,160 | +300 | +3.4% | 150,800 |
| 2024/12/11 | 8,850 | 8,890 | 8,700 | 8,860 | -80 | -0.9% | 127,900 |
| 2024/12/10 | 9,020 | 9,020 | 8,760 | 8,940 | -30 | -0.3% | 125,400 |
| 2024/12/09 | 9,080 | 9,090 | 8,910 | 8,970 | -30 | -0.3% | 125,800 |
| 2024/12/06 | 9,370 | 9,370 | 8,990 | 9,000 | -330 | -3.5% | 174,500 |
| 2024/12/05 | 9,400 | 9,410 | 9,270 | 9,330 | +10 | +0.1% | 128,400 |
| 2024/12/04 | 9,490 | 9,560 | 9,230 | 9,320 | -230 | -2.4% | 166,600 |
| 2024/12/03 | 9,250 | 9,590 | 9,250 | 9,550 | +250 | +2.7% | 231,900 |
51～
100
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
