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 |
|---|---|---|---|---|---|---|---|
| 2011/01/14 | 1,825 | 1,872 | 1,820 | 1,871 | +71 | +3.9% | 119,500 |
| 2011/01/13 | 1,760 | 1,825 | 1,759 | 1,800 | +40 | +2.3% | 130,300 |
| 2011/01/12 | 1,845 | 1,850 | 1,733 | 1,760 | -84 | -4.6% | 188,000 |
| 2011/01/11 | 1,860 | 1,860 | 1,814 | 1,844 | -16 | -0.9% | 64,700 |
| 2011/01/07 | 1,870 | 1,874 | 1,860 | 1,860 | -16 | -0.9% | 36,700 |
| 2011/01/06 | 1,903 | 1,907 | 1,865 | 1,876 | -27 | -1.4% | 62,900 |
| 2011/01/05 | 1,928 | 1,937 | 1,900 | 1,903 | -25 | -1.3% | 28,600 |
| 2011/01/04 | 1,951 | 1,965 | 1,919 | 1,928 | -2 | -0.1% | 69,000 |
| 2010/12/30 | 1,892 | 1,930 | 1,892 | 1,930 | +30 | +1.6% | 49,600 |
| 2010/12/29 | 1,835 | 1,900 | 1,834 | 1,900 | +47 | +2.5% | 35,300 |
| 2010/12/28 | 1,845 | 1,855 | 1,833 | 1,853 | +16 | +0.9% | 18,400 |
| 2010/12/27 | 1,820 | 1,855 | 1,820 | 1,837 | +7 | +0.4% | 18,400 |
| 2010/12/24 | 1,859 | 1,870 | 1,815 | 1,830 | -53 | -2.8% | 46,800 |
| 2010/12/22 | 1,895 | 1,918 | 1,851 | 1,883 | -27 | -1.4% | 89,200 |
| 2010/12/21 | 1,878 | 1,915 | 1,851 | 1,910 | +40 | +2.1% | 77,400 |
| 2010/12/20 | 1,885 | 1,894 | 1,844 | 1,870 | +25 | +1.4% | 97,400 |
| 2010/12/17 | 1,790 | 1,845 | 1,779 | 1,845 | +50 | +2.8% | 125,600 |
| 2010/12/16 | 1,750 | 1,795 | 1,750 | 1,795 | +46 | +2.6% | 87,600 |
| 2010/12/15 | 1,725 | 1,749 | 1,725 | 1,749 | +24 | +1.4% | 49,700 |
| 2010/12/14 | 1,714 | 1,725 | 1,705 | 1,725 | +21 | +1.2% | 32,900 |
| 2010/12/13 | 1,679 | 1,730 | 1,670 | 1,704 | +14 | +0.8% | 47,500 |
| 2010/12/10 | 1,700 | 1,720 | 1,690 | 1,690 | -30 | -1.7% | 39,700 |
| 2010/12/09 | 1,669 | 1,720 | 1,668 | 1,720 | +51 | +3.1% | 86,600 |
| 2010/12/08 | 1,660 | 1,685 | 1,650 | 1,669 | +19 | +1.2% | 52,000 |
| 2010/12/07 | 1,665 | 1,673 | 1,633 | 1,650 | -18 | -1.1% | 42,800 |
| 2010/12/06 | 1,697 | 1,697 | 1,660 | 1,668 | -3 | -0.2% | 37,800 |
| 2010/12/03 | 1,671 | 1,685 | 1,655 | 1,671 | +16 | +1% | 20,600 |
| 2010/12/02 | 1,704 | 1,717 | 1,650 | 1,655 | -42 | -2.5% | 79,800 |
| 2010/12/01 | 1,640 | 1,697 | 1,632 | 1,697 | +47 | +2.8% | 30,500 |
| 2010/11/30 | 1,635 | 1,657 | 1,632 | 1,650 | -7 | -0.4% | 41,900 |
| 2010/11/29 | 1,655 | 1,689 | 1,642 | 1,657 | +15 | +0.9% | 49,300 |
| 2010/11/26 | 1,680 | 1,697 | 1,640 | 1,642 | -48 | -2.8% | 82,500 |
| 2010/11/25 | 1,749 | 1,749 | 1,678 | 1,690 | -40 | -2.3% | 78,600 |
| 2010/11/24 | 1,612 | 1,750 | 1,610 | 1,730 | +66 | +4% | 97,500 |
| 2010/11/22 | 1,570 | 1,670 | 1,570 | 1,664 | +75 | +4.7% | 59,200 |
| 2010/11/19 | 1,587 | 1,610 | 1,550 | 1,589 | -22 | -1.4% | 97,900 |
| 2010/11/18 | 1,456 | 1,623 | 1,456 | 1,611 | +197 | +13.9% | 165,600 |
| 2010/11/17 | 1,351 | 1,430 | 1,351 | 1,414 | +54 | +4% | 71,800 |
| 2010/11/16 | 1,366 | 1,379 | 1,343 | 1,360 | ±0 | ±0% | 35,500 |
| 2010/11/15 | 1,350 | 1,389 | 1,350 | 1,360 | +10 | +0.7% | 27,100 |
| 2010/11/12 | 1,340 | 1,355 | 1,336 | 1,350 | -8 | -0.6% | 76,300 |
| 2010/11/11 | 1,350 | 1,369 | 1,320 | 1,358 | -69 | -4.8% | 159,700 |
| 2010/11/10 | 1,420 | 1,440 | 1,403 | 1,427 | -13 | -0.9% | 37,100 |
| 2010/11/09 | 1,470 | 1,470 | 1,437 | 1,440 | -15 | -1% | 19,800 |
| 2010/11/08 | 1,435 | 1,464 | 1,435 | 1,455 | +33 | +2.3% | 17,600 |
| 2010/11/05 | 1,478 | 1,478 | 1,414 | 1,422 | ±0 | ±0% | 29,900 |
| 2010/11/04 | 1,430 | 1,440 | 1,392 | 1,422 | ±0 | ±0% | 19,400 |
| 2010/11/02 | 1,440 | 1,441 | 1,421 | 1,422 | -48 | -3.3% | 13,000 |
| 2010/11/01 | 1,510 | 1,510 | 1,435 | 1,470 | -29 | -1.9% | 15,800 |
| 2010/10/29 | 1,440 | 1,499 | 1,420 | 1,499 | +39 | +2.7% | 18,100 |
3501～
3550
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 | 673,000円 | +9.8% | +22.7% | 1.19% | 11.76倍 | 1.78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 | 629,000円 | +13.0% | +37.7% | 1.51% | 17.75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 | 754,000円 | +22.3% | - | 0.86% | 338.42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 | 631,000円 | +8.7% | +4.5% | 2.61% | 12.57倍 | 1.11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 | 232,900円 | +8.3% | +17.9% | 2.58% | 12.08倍 | 1.17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
