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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 4,845 | 4,870 | 4,755 | 4,810 | -35 | -0.7% | 89,900 |
| 2024/04/22 | 4,770 | 4,875 | 4,735 | 4,845 | +5 | +0.1% | 90,000 |
| 2024/04/19 | 4,970 | 5,080 | 4,755 | 4,840 | -200 | -4% | 135,200 |
| 2024/04/18 | 4,940 | 5,080 | 4,860 | 5,040 | +70 | +1.4% | 61,100 |
| 2024/04/17 | 5,010 | 5,040 | 4,920 | 4,970 | +35 | +0.7% | 78,900 |
| 2024/04/16 | 5,110 | 5,130 | 4,920 | 4,935 | -215 | -4.2% | 141,500 |
| 2024/04/15 | 5,090 | 5,150 | 5,020 | 5,150 | -60 | -1.2% | 61,900 |
| 2024/04/12 | 5,150 | 5,260 | 5,130 | 5,210 | +80 | +1.6% | 85,300 |
| 2024/04/11 | 5,010 | 5,130 | 5,000 | 5,130 | +20 | +0.4% | 48,700 |
| 2024/04/10 | 5,050 | 5,140 | 5,030 | 5,110 | +30 | +0.6% | 72,900 |
| 2024/04/09 | 5,120 | 5,160 | 5,060 | 5,080 | -120 | -2.3% | 104,600 |
| 2024/04/08 | 5,160 | 5,220 | 5,100 | 5,200 | +70 | +1.4% | 62,900 |
| 2024/04/05 | 5,130 | 5,160 | 5,060 | 5,130 | -80 | -1.5% | 89,800 |
| 2024/04/04 | 5,160 | 5,290 | 5,160 | 5,210 | +100 | +2% | 83,500 |
| 2024/04/03 | 5,140 | 5,210 | 5,090 | 5,110 | -130 | -2.5% | 90,800 |
| 2024/04/02 | 5,240 | 5,320 | 5,200 | 5,240 | ±0 | ±0% | 71,000 |
| 2024/04/01 | 5,400 | 5,440 | 5,220 | 5,240 | -180 | -3.3% | 98,500 |
| 2024/03/29 | 5,290 | 5,480 | 5,290 | 5,420 | +80 | +1.5% | 99,900 |
| 2024/03/28 | 5,180 | 5,390 | 5,180 | 5,340 | +160 | +3.1% | 153,300 |
| 2024/03/27 | 5,190 | 5,270 | 5,120 | 5,180 | +20 | +0.4% | 89,400 |
| 2024/03/26 | 5,170 | 5,220 | 5,130 | 5,160 | -40 | -0.8% | 76,600 |
| 2024/03/25 | 5,330 | 5,330 | 5,200 | 5,200 | -130 | -2.4% | 71,700 |
| 2024/03/22 | 5,300 | 5,370 | 5,270 | 5,330 | +20 | +0.4% | 80,100 |
| 2024/03/21 | 5,250 | 5,350 | 5,240 | 5,310 | +50 | +1% | 87,600 |
| 2024/03/19 | 5,280 | 5,300 | 5,140 | 5,260 | -120 | -2.2% | 87,900 |
| 2024/03/18 | 5,210 | 5,380 | 5,180 | 5,380 | +370 | +7.4% | 174,400 |
| 2024/03/15 | 4,970 | 5,060 | 4,945 | 5,010 | -10 | -0.2% | 101,900 |
| 2024/03/14 | 5,020 | 5,080 | 4,885 | 5,020 | +40 | +0.8% | 119,100 |
| 2024/03/13 | 5,010 | 5,050 | 4,890 | 4,980 | +80 | +1.6% | 117,000 |
| 2024/03/12 | 4,850 | 4,915 | 4,815 | 4,900 | +15 | +0.3% | 77,500 |
| 2024/03/11 | 4,800 | 4,885 | 4,795 | 4,885 | -145 | -2.9% | 90,700 |
| 2024/03/08 | 4,940 | 5,070 | 4,940 | 5,030 | -10 | -0.2% | 134,600 |
| 2024/03/07 | 5,200 | 5,320 | 5,020 | 5,040 | -80 | -1.6% | 168,800 |
| 2024/03/06 | 5,000 | 5,160 | 4,990 | 5,120 | +80 | +1.6% | 122,800 |
| 2024/03/05 | 5,090 | 5,130 | 4,985 | 5,040 | -40 | -0.8% | 74,200 |
| 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 |
251～
300
件表示中 / 5976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 | 630,000円 | +9.8% | +22.7% | 1.27% | 11.01倍 | 1.67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 |
| サン電子 | 772,000円 | +22.3% | - | 0.84% | 346.50倍 | 5.15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 |
| 明電舎 | 402,500円 | +6.0% | +38.2% | 2.31% | 13.04倍 | 1.48倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| ダイヘン | 653,000円 | +8.7% | +4.5% | 2.53% | 13.01倍 | 1.15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 |
| ウシオ電 | 174,600円 | -2.5% | -40.9% | 4.01% | 26.21倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
