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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 2024/12/02 | 9,190 | 9,310 | 9,060 | 9,300 | +170 | +1.9% | 204,100 |
| 2024/11/29 | 8,970 | 9,190 | 8,970 | 9,130 | +130 | +1.4% | 208,100 |
| 2024/11/28 | 8,870 | 9,040 | 8,770 | 9,000 | +50 | +0.6% | 244,000 |
| 2024/11/27 | 8,830 | 9,060 | 8,820 | 8,950 | +80 | +0.9% | 239,900 |
| 2024/11/26 | 8,930 | 8,990 | 8,770 | 8,870 | -20 | -0.2% | 217,900 |
| 2024/11/25 | 8,990 | 9,000 | 8,840 | 8,890 | -40 | -0.4% | 244,400 |
| 2024/11/22 | 8,790 | 8,960 | 8,650 | 8,930 | +290 | +3.4% | 221,100 |
| 2024/11/21 | 8,720 | 8,780 | 8,580 | 8,640 | -80 | -0.9% | 180,400 |
| 2024/11/20 | 8,800 | 8,900 | 8,540 | 8,720 | ±0 | ±0% | 190,300 |
| 2024/11/19 | 8,480 | 8,720 | 8,480 | 8,720 | +150 | +1.8% | 203,200 |
| 2024/11/18 | 8,570 | 8,800 | 8,460 | 8,570 | -40 | -0.5% | 268,200 |
| 2024/11/15 | 8,150 | 8,810 | 8,110 | 8,610 | +540 | +6.7% | 528,200 |
| 2024/11/14 | 8,150 | 8,180 | 7,910 | 8,070 | -120 | -1.5% | 264,500 |
| 2024/11/13 | 8,220 | 8,260 | 7,950 | 8,190 | ±0 | ±0% | 312,400 |
| 2024/11/12 | 8,110 | 8,300 | 8,040 | 8,190 | -100 | -1.2% | 375,800 |
| 2024/11/11 | 7,510 | 8,290 | 7,500 | 8,290 | +690 | +9.1% | 840,200 |
| 2024/11/08 | 7,600 | 7,600 | 7,600 | 7,600 | +1,000 | +15.2% | 333,700 |
| 2024/11/07 | 6,600 | 6,600 | 6,600 | 6,600 | +1,000 | +17.9% | 63,200 |
| 2024/11/06 | 5,550 | 5,750 | 5,500 | 5,600 | +150 | +2.8% | 343,600 |
| 2024/11/05 | 5,560 | 5,740 | 5,450 | 5,450 | -270 | -4.7% | 226,100 |
| 2024/11/01 | 5,930 | 5,930 | 5,720 | 5,720 | -410 | -6.7% | 175,900 |
| 2024/10/31 | 6,020 | 6,160 | 5,980 | 6,130 | +50 | +0.8% | 122,200 |
| 2024/10/30 | 6,130 | 6,220 | 6,080 | 6,080 | -10 | -0.2% | 175,500 |
| 2024/10/29 | 6,080 | 6,100 | 5,960 | 6,090 | +10 | +0.2% | 102,500 |
| 2024/10/28 | 6,020 | 6,240 | 6,020 | 6,080 | +60 | +1% | 115,500 |
| 2024/10/25 | 6,150 | 6,170 | 5,900 | 6,020 | -180 | -2.9% | 138,900 |
| 2024/10/24 | 6,060 | 6,230 | 5,980 | 6,200 | +20 | +0.3% | 116,600 |
| 2024/10/23 | 6,060 | 6,260 | 6,050 | 6,180 | +130 | +2.1% | 110,600 |
| 2024/10/22 | 6,160 | 6,200 | 6,050 | 6,050 | -110 | -1.8% | 88,300 |
| 2024/10/21 | 5,950 | 6,200 | 5,940 | 6,160 | +210 | +3.5% | 146,800 |
| 2024/10/18 | 6,380 | 6,390 | 5,940 | 5,950 | +170 | +2.9% | 322,700 |
| 2024/10/17 | 5,930 | 5,990 | 5,740 | 5,780 | -160 | -2.7% | 158,300 |
| 2024/10/16 | 5,920 | 5,960 | 5,840 | 5,940 | -170 | -2.8% | 106,400 |
| 2024/10/15 | 6,000 | 6,130 | 5,980 | 6,110 | +180 | +3% | 137,400 |
| 2024/10/11 | 5,820 | 6,030 | 5,790 | 5,930 | +130 | +2.2% | 138,500 |
| 2024/10/10 | 5,950 | 5,950 | 5,800 | 5,800 | -50 | -0.9% | 71,800 |
| 2024/10/09 | 6,000 | 6,010 | 5,840 | 5,850 | -130 | -2.2% | 101,000 |
| 2024/10/08 | 6,170 | 6,170 | 5,980 | 5,980 | -290 | -4.6% | 140,200 |
151～
200
件表示中 / 6038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 | 751,000円 | +3.0% | +1.3% | 1.20% | 12.69倍 | 1.91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 |
| サンケン電 | 859,600円 | -26.7% | - | 0.00% | - | 1.23倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| マイクロニクス | 532,000円 | +27.6% | +33.9% | 1.54% | 18.75倍 | 4.15倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| ＪＶＣＫＷ | 118,500円 | -3.3% | -17.0% | 1.52% | 12.39倍 | 1.39倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| エレコム | 198,600円 | +10.2% | +12.2% | 2.62% | 14.94倍 | 1.84倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
市場注目の銘柄
チャート関連のコラム
