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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 5,050 | 5,190 | 5,030 | 5,080 | +70 | +1.4% | 171,600 |
| 2024/03/01 | 4,900 | 5,020 | 4,900 | 5,010 | +110 | +2.2% | 125,600 |
| 2024/02/29 | 4,925 | 4,935 | 4,830 | 4,900 | -75 | -1.5% | 158,200 |
| 2024/02/28 | 4,755 | 5,030 | 4,755 | 4,975 | +180 | +3.8% | 204,300 |
| 2024/02/27 | 4,835 | 4,905 | 4,760 | 4,795 | -55 | -1.1% | 132,900 |
| 2024/02/26 | 4,860 | 4,970 | 4,790 | 4,850 | +80 | +1.7% | 188,000 |
| 2024/02/22 | 4,650 | 4,835 | 4,635 | 4,770 | +180 | +3.9% | 180,700 |
| 2024/02/21 | 4,570 | 4,590 | 4,520 | 4,590 | +30 | +0.7% | 112,900 |
| 2024/02/20 | 4,480 | 4,660 | 4,475 | 4,560 | +150 | +3.4% | 256,300 |
| 2024/02/19 | 4,650 | 4,650 | 4,385 | 4,410 | -280 | -6% | 239,100 |
| 2024/02/16 | 4,705 | 4,815 | 4,630 | 4,690 | +15 | +0.3% | 179,800 |
| 2024/02/15 | 4,700 | 4,795 | 4,670 | 4,675 | +25 | +0.5% | 128,800 |
| 2024/02/14 | 4,575 | 4,685 | 4,535 | 4,650 | +45 | +1% | 125,900 |
| 2024/02/13 | 4,720 | 4,750 | 4,580 | 4,605 | -85 | -1.8% | 126,700 |
| 2024/02/09 | 4,650 | 4,800 | 4,630 | 4,690 | +90 | +2% | 258,200 |
| 2024/02/08 | 4,605 | 4,655 | 4,410 | 4,600 | +20 | +0.4% | 365,300 |
| 2024/02/07 | 4,700 | 4,745 | 4,395 | 4,580 | +295 | +6.9% | 908,500 |
| 2024/02/06 | 4,220 | 4,375 | 4,190 | 4,285 | +70 | +1.7% | 446,200 |
| 2024/02/05 | 4,145 | 4,270 | 4,130 | 4,215 | +105 | +2.6% | 255,200 |
| 2024/02/02 | 4,025 | 4,170 | 4,005 | 4,110 | +150 | +3.8% | 200,000 |
| 2024/02/01 | 4,030 | 4,045 | 3,960 | 3,960 | -105 | -2.6% | 222,400 |
| 2024/01/31 | 4,140 | 4,150 | 4,030 | 4,065 | -135 | -3.2% | 159,300 |
| 2024/01/30 | 4,205 | 4,240 | 4,185 | 4,200 | -10 | -0.2% | 77,600 |
| 2024/01/29 | 4,150 | 4,240 | 4,135 | 4,210 | +85 | +2.1% | 127,700 |
| 2024/01/26 | 4,165 | 4,190 | 4,085 | 4,125 | -170 | -4% | 200,000 |
| 2024/01/25 | 4,220 | 4,335 | 4,205 | 4,295 | +40 | +0.9% | 187,400 |
| 2024/01/24 | 4,315 | 4,345 | 4,195 | 4,255 | -110 | -2.5% | 201,400 |
| 2024/01/23 | 4,515 | 4,525 | 4,360 | 4,365 | -135 | -3% | 133,300 |
| 2024/01/22 | 4,410 | 4,515 | 4,370 | 4,500 | +160 | +3.7% | 160,800 |
| 2024/01/19 | 4,215 | 4,355 | 4,215 | 4,340 | +180 | +4.3% | 143,500 |
| 2024/01/18 | 4,110 | 4,205 | 4,105 | 4,160 | +15 | +0.4% | 86,400 |
| 2024/01/17 | 4,270 | 4,300 | 4,120 | 4,145 | -100 | -2.4% | 104,800 |
| 2024/01/16 | 4,275 | 4,295 | 4,210 | 4,245 | -50 | -1.2% | 86,600 |
| 2024/01/15 | 4,140 | 4,315 | 4,140 | 4,295 | +155 | +3.7% | 117,200 |
| 2024/01/12 | 4,200 | 4,225 | 4,105 | 4,140 | -35 | -0.8% | 93,300 |
| 2024/01/11 | 4,220 | 4,220 | 4,140 | 4,175 | +5 | +0.1% | 108,300 |
| 2024/01/10 | 4,120 | 4,250 | 4,120 | 4,170 | +45 | +1.1% | 116,000 |
| 2024/01/09 | 4,065 | 4,170 | 4,065 | 4,125 | +130 | +3.3% | 117,400 |
| 2024/01/05 | 4,200 | 4,200 | 3,980 | 3,995 | -180 | -4.3% | 111,100 |
| 2024/01/04 | 4,070 | 4,195 | 4,050 | 4,175 | +5 | +0.1% | 99,300 |
| 2023/12/29 | 4,140 | 4,185 | 4,080 | 4,170 | +10 | +0.2% | 111,600 |
| 2023/12/28 | 4,030 | 4,170 | 4,025 | 4,160 | +105 | +2.6% | 103,300 |
| 2023/12/27 | 4,005 | 4,075 | 4,000 | 4,055 | +55 | +1.4% | 111,900 |
| 2023/12/26 | 4,050 | 4,085 | 3,990 | 4,000 | -55 | -1.4% | 70,800 |
| 2023/12/25 | 4,090 | 4,095 | 4,020 | 4,055 | -5 | -0.1% | 72,800 |
| 2023/12/22 | 4,055 | 4,060 | 4,000 | 4,060 | +20 | +0.5% | 83,300 |
| 2023/12/21 | 4,020 | 4,120 | 4,005 | 4,040 | -40 | -1% | 92,400 |
| 2023/12/20 | 4,195 | 4,195 | 4,065 | 4,080 | -70 | -1.7% | 149,900 |
| 2023/12/19 | 4,145 | 4,150 | 4,015 | 4,150 | -40 | -1% | 247,800 |
| 2023/12/18 | 4,030 | 4,215 | 4,020 | 4,190 | +155 | +3.8% | 300,300 |
51～
100
件表示中 / 5741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 | 673,000円 | +8.7% | +5.1% | 1.07% | 14.17倍 | 1.90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 |
| ウシオ電 | 199,600円 | -2.5% | -59.6% | 3.51% | 45.44倍 | 0.86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 |
| 日清紡ＨＤ | 112,500円 | -5.2% | +64.7% | 3.20% | 9.31倍 | 0.71倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
| 東芝テック | 301,000円 | +0.3% | +36.3% | 1.50% | 7.97倍 | 1.81倍 |
|
ＰＯＳなど流通システムで国内シェア５割。海外主体の複合機はリコーと生産・開発統合で合意 |
| 航空電 | 241,700円 | +1.9% | +8.4% | 2.48% | 13.02倍 | 1.28倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
市場注目の銘柄
チャート関連のコラム
