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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 3,795 | 4,060 | 3,795 | 4,035 | +225 | +5.9% | 258,200 |
| 2023/12/14 | 3,850 | 3,895 | 3,790 | 3,810 | -70 | -1.8% | 154,200 |
| 2023/12/13 | 3,880 | 3,930 | 3,855 | 3,880 | +20 | +0.5% | 123,500 |
| 2023/12/12 | 3,980 | 3,995 | 3,835 | 3,860 | -50 | -1.3% | 154,300 |
| 2023/12/11 | 3,955 | 4,005 | 3,885 | 3,910 | -40 | -1% | 148,400 |
| 2023/12/08 | 3,960 | 4,025 | 3,940 | 3,950 | -80 | -2% | 229,800 |
| 2023/12/07 | 4,130 | 4,130 | 4,020 | 4,030 | -170 | -4% | 147,600 |
| 2023/12/06 | 4,180 | 4,225 | 4,165 | 4,200 | +80 | +1.9% | 136,700 |
| 2023/12/05 | 4,340 | 4,350 | 4,120 | 4,120 | -260 | -5.9% | 242,100 |
| 2023/12/04 | 4,315 | 4,410 | 4,270 | 4,380 | +55 | +1.3% | 167,100 |
| 2023/12/01 | 4,400 | 4,435 | 4,320 | 4,325 | -30 | -0.7% | 157,700 |
| 2023/11/30 | 4,260 | 4,380 | 4,230 | 4,355 | +130 | +3.1% | 223,000 |
| 2023/11/29 | 4,250 | 4,295 | 4,185 | 4,225 | +40 | +1% | 213,400 |
| 2023/11/28 | 4,115 | 4,185 | 4,090 | 4,185 | +70 | +1.7% | 134,400 |
| 2023/11/27 | 4,180 | 4,215 | 4,100 | 4,115 | -120 | -2.8% | 158,200 |
| 2023/11/24 | 4,120 | 4,250 | 4,095 | 4,235 | +115 | +2.8% | 255,400 |
| 2023/11/22 | 4,085 | 4,160 | 4,040 | 4,120 | -30 | -0.7% | 175,400 |
| 2023/11/21 | 4,195 | 4,260 | 4,125 | 4,150 | -45 | -1.1% | 231,600 |
| 2023/11/20 | 4,400 | 4,430 | 4,195 | 4,195 | -260 | -5.8% | 288,800 |
| 2023/11/17 | 4,330 | 4,455 | 4,310 | 4,455 | +125 | +2.9% | 182,500 |
| 2023/11/16 | 4,360 | 4,375 | 4,265 | 4,330 | -40 | -0.9% | 233,800 |
| 2023/11/15 | 4,440 | 4,475 | 4,345 | 4,370 | -10 | -0.2% | 289,600 |
| 2023/11/14 | 4,275 | 4,395 | 4,275 | 4,380 | +90 | +2.1% | 260,300 |
| 2023/11/13 | 4,375 | 4,440 | 4,265 | 4,290 | -50 | -1.2% | 238,000 |
| 2023/11/10 | 4,315 | 4,380 | 4,245 | 4,340 | +55 | +1.3% | 329,100 |
| 2023/11/09 | 4,240 | 4,385 | 4,190 | 4,285 | +95 | +2.3% | 702,600 |
| 2023/11/08 | 4,075 | 4,295 | 4,055 | 4,190 | +160 | +4% | 949,700 |
| 2023/11/07 | 3,865 | 4,075 | 3,770 | 4,030 | +655 | +19.4% | 1,458,800 |
| 2023/11/06 | 3,320 | 3,400 | 3,285 | 3,375 | +125 | +3.8% | 293,300 |
| 2023/11/02 | 3,165 | 3,320 | 3,165 | 3,250 | +120 | +3.8% | 192,300 |
| 2023/11/01 | 3,140 | 3,210 | 3,110 | 3,130 | +50 | +1.6% | 139,500 |
| 2023/10/31 | 3,100 | 3,110 | 3,010 | 3,080 | +10 | +0.3% | 170,300 |
| 2023/10/30 | 3,060 | 3,110 | 3,030 | 3,070 | -25 | -0.8% | 301,500 |
| 2023/10/27 | 3,035 | 3,110 | 3,005 | 3,095 | +85 | +2.8% | 131,400 |
| 2023/10/26 | 3,010 | 3,030 | 2,961 | 3,010 | -80 | -2.6% | 200,400 |
| 2023/10/25 | 3,220 | 3,225 | 3,090 | 3,090 | -100 | -3.1% | 145,100 |
| 2023/10/24 | 3,210 | 3,245 | 3,090 | 3,190 | -5 | -0.2% | 138,500 |
| 2023/10/23 | 3,220 | 3,265 | 3,190 | 3,195 | -30 | -0.9% | 136,700 |
| 2023/10/20 | 3,245 | 3,260 | 3,200 | 3,225 | -70 | -2.1% | 104,400 |
| 2023/10/19 | 3,335 | 3,365 | 3,280 | 3,295 | -80 | -2.4% | 105,400 |
| 2023/10/18 | 3,320 | 3,390 | 3,290 | 3,375 | +70 | +2.1% | 135,600 |
| 2023/10/17 | 3,320 | 3,400 | 3,290 | 3,305 | +75 | +2.3% | 155,400 |
| 2023/10/16 | 3,220 | 3,280 | 3,205 | 3,230 | -60 | -1.8% | 130,200 |
| 2023/10/13 | 3,310 | 3,360 | 3,280 | 3,290 | -85 | -2.5% | 104,200 |
| 2023/10/12 | 3,310 | 3,435 | 3,290 | 3,375 | +120 | +3.7% | 198,500 |
| 2023/10/11 | 3,205 | 3,275 | 3,175 | 3,255 | +115 | +3.7% | 193,500 |
| 2023/10/10 | 3,175 | 3,240 | 3,085 | 3,140 | -25 | -0.8% | 194,000 |
| 2023/10/06 | 3,215 | 3,230 | 3,110 | 3,165 | -5 | -0.2% | 141,200 |
| 2023/10/05 | 3,160 | 3,195 | 3,140 | 3,170 | +5 | +0.2% | 142,200 |
| 2023/10/04 | 3,200 | 3,260 | 3,155 | 3,165 | -135 | -4.1% | 250,100 |
101～
150
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
