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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 2,899 | 2,899 | 2,790 | 2,797 | -131 | -4.5% | 271,000 |
| 2021/08/13 | 2,983 | 3,010 | 2,900 | 2,928 | -68 | -2.3% | 223,200 |
| 2021/08/12 | 2,997 | 3,050 | 2,977 | 2,996 | +33 | +1.1% | 238,300 |
| 2021/08/11 | 3,035 | 3,035 | 2,945 | 2,963 | -26 | -0.9% | 339,100 |
| 2021/08/10 | 2,801 | 3,025 | 2,799 | 2,989 | +88 | +3% | 671,000 |
| 2021/08/06 | 2,941 | 2,969 | 2,845 | 2,901 | -25 | -0.9% | 361,200 |
| 2021/08/05 | 2,860 | 2,952 | 2,850 | 2,926 | +60 | +2.1% | 382,000 |
| 2021/08/04 | 2,971 | 2,973 | 2,860 | 2,866 | -95 | -3.2% | 302,200 |
| 2021/08/03 | 3,020 | 3,050 | 2,954 | 2,961 | -64 | -2.1% | 253,700 |
| 2021/08/02 | 3,025 | 3,035 | 2,970 | 3,025 | +5 | +0.2% | 273,900 |
| 2021/07/30 | 3,105 | 3,115 | 2,971 | 3,020 | -85 | -2.7% | 422,400 |
| 2021/07/29 | 3,045 | 3,140 | 3,035 | 3,105 | +35 | +1.1% | 1,718,400 |
| 2021/07/28 | 3,190 | 3,215 | 3,045 | 3,070 | -190 | -5.8% | 450,800 |
| 2021/07/27 | 3,250 | 3,325 | 3,250 | 3,260 | -5 | -0.2% | 166,300 |
| 2021/07/26 | 3,230 | 3,310 | 3,225 | 3,265 | +75 | +2.4% | 272,300 |
| 2021/07/21 | 3,255 | 3,265 | 3,170 | 3,190 | +20 | +0.6% | 290,000 |
| 2021/07/20 | 3,255 | 3,300 | 3,170 | 3,170 | -155 | -4.7% | 434,500 |
| 2021/07/19 | 3,450 | 3,460 | 3,285 | 3,325 | -180 | -5.1% | 445,100 |
| 2021/07/16 | 3,460 | 3,535 | 3,440 | 3,505 | +40 | +1.2% | 298,700 |
| 2021/07/15 | 3,450 | 3,490 | 3,440 | 3,465 | +20 | +0.6% | 215,100 |
| 2021/07/14 | 3,450 | 3,490 | 3,435 | 3,445 | -20 | -0.6% | 233,600 |
| 2021/07/13 | 3,435 | 3,490 | 3,400 | 3,465 | +70 | +2.1% | 365,900 |
| 2021/07/12 | 3,480 | 3,485 | 3,390 | 3,395 | -25 | -0.7% | 313,600 |
| 2021/07/09 | 3,335 | 3,420 | 3,285 | 3,420 | +15 | +0.4% | 338,300 |
| 2021/07/08 | 3,410 | 3,515 | 3,370 | 3,405 | -30 | -0.9% | 400,100 |
| 2021/07/07 | 3,435 | 3,495 | 3,430 | 3,435 | +10 | +0.3% | 353,500 |
| 2021/07/06 | 3,395 | 3,445 | 3,320 | 3,425 | +35 | +1% | 293,100 |
| 2021/07/05 | 3,355 | 3,435 | 3,335 | 3,390 | +60 | +1.8% | 457,500 |
| 2021/07/02 | 3,290 | 3,360 | 3,275 | 3,330 | +65 | +2% | 247,800 |
| 2021/07/01 | 3,280 | 3,360 | 3,230 | 3,265 | +5 | +0.2% | 299,300 |
| 2021/06/30 | 3,260 | 3,270 | 3,230 | 3,260 | +10 | +0.3% | 189,000 |
| 2021/06/29 | 3,240 | 3,260 | 3,200 | 3,250 | +40 | +1.2% | 152,100 |
| 2021/06/28 | 3,250 | 3,270 | 3,190 | 3,210 | -10 | -0.3% | 160,300 |
| 2021/06/25 | 3,275 | 3,275 | 3,180 | 3,220 | -35 | -1.1% | 229,600 |
| 2021/06/24 | 3,250 | 3,295 | 3,205 | 3,255 | +10 | +0.3% | 266,100 |
| 2021/06/23 | 3,330 | 3,335 | 3,185 | 3,245 | -100 | -3% | 465,800 |
| 2021/06/22 | 3,370 | 3,395 | 3,315 | 3,345 | +65 | +2% | 421,700 |
| 2021/06/21 | 3,175 | 3,305 | 3,150 | 3,280 | +5 | +0.2% | 400,200 |
| 2021/06/18 | 3,380 | 3,390 | 3,245 | 3,275 | -65 | -1.9% | 466,700 |
| 2021/06/17 | 3,250 | 3,365 | 3,225 | 3,340 | +115 | +3.6% | 399,300 |
| 2021/06/16 | 3,215 | 3,235 | 3,155 | 3,225 | -5 | -0.2% | 213,000 |
| 2021/06/15 | 3,240 | 3,290 | 3,185 | 3,230 | ±0 | ±0% | 519,200 |
| 2021/06/14 | 3,015 | 3,270 | 2,999 | 3,230 | +268 | +9% | 1,534,200 |
| 2021/06/11 | 2,950 | 2,988 | 2,932 | 2,962 | +12 | +0.4% | 229,700 |
| 2021/06/10 | 2,898 | 2,960 | 2,870 | 2,950 | +63 | +2.2% | 251,200 |
| 2021/06/09 | 2,875 | 2,916 | 2,865 | 2,887 | +23 | +0.8% | 202,800 |
| 2021/06/08 | 2,854 | 2,892 | 2,831 | 2,864 | +5 | +0.2% | 136,000 |
| 2021/06/07 | 2,941 | 2,956 | 2,852 | 2,859 | -45 | -1.5% | 258,200 |
| 2021/06/04 | 2,936 | 2,943 | 2,802 | 2,904 | -56 | -1.9% | 352,600 |
| 2021/06/03 | 2,965 | 2,996 | 2,930 | 2,960 | -5 | -0.2% | 220,900 |
1001～
1050
件表示中 / 6067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 | 1,009,000円 | +7.8% | +17.3% | 0.89% | 14.64倍 | 2.56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 |
| コニカミノルタ | 54,700円 | -6.9% | - | 1.83% | 11.26倍 | 0.58倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| アンリツ | 192,200円 | +8.9% | +17.8% | 2.08% | 22.36倍 | 1.98倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| フクダ電 | 708,000円 | -1.4% | -9.9% | 2.54% | 11.36倍 | 1.06倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| 日電子 | 491,200円 | -8.0% | -28.8% | 2.16% | 13.96倍 | 1.84倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
市場注目の銘柄
チャート関連のコラム
