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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 1,520 | 1,590 | 1,510 | 1,576 | +73 | +4.9% | 585,200 |
| 2017/07/20 | 1,512 | 1,533 | 1,498 | 1,503 | +1 | +0.1% | 157,800 |
| 2017/07/19 | 1,490 | 1,518 | 1,480 | 1,502 | +4 | +0.3% | 166,600 |
| 2017/07/18 | 1,525 | 1,530 | 1,490 | 1,498 | -3 | -0.2% | 295,500 |
| 2017/07/14 | 1,549 | 1,585 | 1,493 | 1,501 | -34 | -2.2% | 680,200 |
| 2017/07/13 | 1,488 | 1,545 | 1,477 | 1,535 | +68 | +4.6% | 759,000 |
| 2017/07/12 | 1,491 | 1,509 | 1,448 | 1,467 | -29 | -1.9% | 289,200 |
| 2017/07/11 | 1,495 | 1,517 | 1,478 | 1,496 | +25 | +1.7% | 269,200 |
| 2017/07/10 | 1,499 | 1,518 | 1,467 | 1,471 | -10 | -0.7% | 349,700 |
| 2017/07/07 | 1,449 | 1,510 | 1,444 | 1,481 | +17 | +1.2% | 293,500 |
| 2017/07/06 | 1,477 | 1,538 | 1,461 | 1,464 | -8 | -0.5% | 576,000 |
| 2017/07/05 | 1,411 | 1,475 | 1,398 | 1,472 | +75 | +5.4% | 404,100 |
| 2017/07/04 | 1,460 | 1,470 | 1,390 | 1,397 | -63 | -4.3% | 418,400 |
| 2017/07/03 | 1,491 | 1,493 | 1,437 | 1,460 | +29 | +2% | 330,100 |
| 2017/06/30 | 1,371 | 1,437 | 1,370 | 1,431 | ±0 | ±0% | 383,400 |
| 2017/06/29 | 1,489 | 1,502 | 1,422 | 1,431 | -22 | -1.5% | 479,000 |
| 2017/06/28 | 1,540 | 1,549 | 1,441 | 1,453 | -47 | -3.1% | 814,800 |
| 2017/06/27 | 1,530 | 1,538 | 1,483 | 1,500 | -41 | -2.7% | 665,100 |
| 2017/06/26 | 1,430 | 1,546 | 1,426 | 1,541 | +108 | +7.5% | 972,200 |
| 2017/06/23 | 1,403 | 1,458 | 1,396 | 1,433 | +49 | +3.5% | 942,600 |
| 2017/06/22 | 1,334 | 1,387 | 1,334 | 1,384 | +47 | +3.5% | 383,000 |
| 2017/06/21 | 1,312 | 1,355 | 1,311 | 1,337 | +2 | +0.1% | 351,600 |
| 2017/06/20 | 1,315 | 1,350 | 1,296 | 1,335 | +58 | +4.5% | 529,700 |
| 2017/06/19 | 1,216 | 1,309 | 1,216 | 1,277 | +36 | +2.9% | 562,500 |
| 2017/06/16 | 1,288 | 1,316 | 1,210 | 1,241 | -59 | -4.5% | 874,200 |
| 2017/06/15 | 1,300 | 1,315 | 1,275 | 1,300 | -18 | -1.4% | 497,300 |
| 2017/06/14 | 1,373 | 1,379 | 1,305 | 1,318 | -33 | -2.4% | 367,300 |
| 2017/06/13 | 1,300 | 1,372 | 1,291 | 1,351 | +26 | +2% | 434,500 |
| 2017/06/12 | 1,402 | 1,410 | 1,315 | 1,325 | -106 | -7.4% | 1,021,900 |
| 2017/06/09 | 1,398 | 1,449 | 1,381 | 1,431 | +51 | +3.7% | 803,700 |
| 2017/06/08 | 1,411 | 1,417 | 1,366 | 1,380 | -25 | -1.8% | 392,300 |
| 2017/06/07 | 1,393 | 1,420 | 1,372 | 1,405 | +15 | +1.1% | 508,100 |
| 2017/06/06 | 1,440 | 1,444 | 1,386 | 1,390 | -21 | -1.5% | 590,900 |
| 2017/06/05 | 1,391 | 1,439 | 1,360 | 1,411 | ±0 | ±0% | 632,800 |
| 2017/06/02 | 1,390 | 1,462 | 1,387 | 1,411 | +42 | +3.1% | 1,286,800 |
| 2017/06/01 | 1,374 | 1,391 | 1,340 | 1,369 | +24 | +1.8% | 818,300 |
| 2017/05/31 | 1,314 | 1,374 | 1,303 | 1,345 | +53 | +4.1% | 911,300 |
| 2017/05/30 | 1,338 | 1,346 | 1,288 | 1,292 | -26 | -2% | 505,900 |
| 2017/05/29 | 1,320 | 1,358 | 1,293 | 1,318 | -7 | -0.5% | 908,400 |
| 2017/05/26 | 1,239 | 1,344 | 1,235 | 1,325 | +113 | +9.3% | 1,646,400 |
| 2017/05/25 | 1,216 | 1,225 | 1,185 | 1,212 | -25 | -2% | 688,500 |
| 2017/05/24 | 1,236 | 1,243 | 1,210 | 1,237 | +12 | +1% | 707,300 |
| 2017/05/23 | 1,180 | 1,234 | 1,180 | 1,225 | +36 | +3% | 1,106,100 |
| 2017/05/22 | 1,163 | 1,219 | 1,148 | 1,189 | +47 | +4.1% | 1,466,700 |
| 2017/05/19 | 1,105 | 1,160 | 1,072 | 1,142 | +83 | +7.8% | 1,251,600 |
| 2017/05/18 | 1,080 | 1,146 | 1,038 | 1,059 | -68 | -6% | 1,656,100 |
| 2017/05/17 | 1,061 | 1,128 | 1,049 | 1,127 | +48 | +4.4% | 1,276,300 |
| 2017/05/16 | 1,035 | 1,142 | 1,032 | 1,079 | +33 | +3.2% | 3,233,900 |
| 2017/05/15 | 1,046 | 1,046 | 1,025 | 1,046 | +150 | +16.7% | 1,218,600 |
| 2017/05/12 | 900 | 907 | 885 | 896 | -18 | -2% | 400,100 |
1901～
1950
件表示中 / 5978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 | 675,000円 | +9.8% | +22.7% | 1.19% | 11.79倍 | 1.79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 |
| シンフォニア | 628,000円 | +13.0% | +37.7% | 1.51% | 17.72倍 | 2.36倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| サン電子 | 753,000円 | +22.3% | - | 0.86% | 337.97倍 | 5.02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 |
| ダイヘン | 628,000円 | +8.7% | +4.5% | 2.63% | 12.51倍 | 1.10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 |
| 航空電 | 234,400円 | +8.3% | +17.9% | 2.56% | 12.15倍 | 1.18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
