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 |
|---|---|---|---|---|---|---|---|
| 2011/03/15 | 830 | 830 | 830 | 830 | -300 | -26.5% | 57,800 |
| 2011/03/14 | 1,130 | 1,130 | 1,130 | 1,130 | -300 | -21% | 43,400 |
| 2011/03/11 | 1,432 | 1,438 | 1,415 | 1,430 | -18 | -1.2% | 52,400 |
| 2011/03/10 | 1,470 | 1,470 | 1,440 | 1,448 | -17 | -1.2% | 37,500 |
| 2011/03/09 | 1,497 | 1,500 | 1,461 | 1,465 | -25 | -1.7% | 35,000 |
| 2011/03/08 | 1,491 | 1,505 | 1,487 | 1,490 | -26 | -1.7% | 38,900 |
| 2011/03/07 | 1,540 | 1,540 | 1,499 | 1,516 | -30 | -1.9% | 69,900 |
| 2011/03/04 | 1,556 | 1,574 | 1,522 | 1,546 | +15 | +1% | 46,200 |
| 2011/03/03 | 1,535 | 1,565 | 1,531 | 1,531 | -9 | -0.6% | 34,400 |
| 2011/03/02 | 1,526 | 1,578 | 1,526 | 1,540 | -55 | -3.4% | 49,000 |
| 2011/03/01 | 1,544 | 1,599 | 1,544 | 1,595 | +94 | +6.3% | 116,900 |
| 2011/02/28 | 1,521 | 1,521 | 1,484 | 1,501 | +1 | +0.1% | 43,000 |
| 2011/02/25 | 1,475 | 1,500 | 1,472 | 1,500 | +25 | +1.7% | 45,300 |
| 2011/02/24 | 1,505 | 1,505 | 1,451 | 1,475 | -48 | -3.2% | 122,700 |
| 2011/02/23 | 1,525 | 1,560 | 1,521 | 1,523 | -20 | -1.3% | 90,200 |
| 2011/02/22 | 1,589 | 1,589 | 1,535 | 1,543 | -52 | -3.3% | 140,400 |
| 2011/02/21 | 1,560 | 1,603 | 1,560 | 1,595 | +38 | +2.4% | 125,900 |
| 2011/02/18 | 1,562 | 1,580 | 1,557 | 1,557 | -8 | -0.5% | 140,800 |
| 2011/02/17 | 1,594 | 1,609 | 1,557 | 1,565 | -28 | -1.8% | 196,900 |
| 2011/02/16 | 1,575 | 1,643 | 1,554 | 1,593 | +5 | +0.3% | 176,600 |
| 2011/02/15 | 1,575 | 1,600 | 1,571 | 1,588 | +33 | +2.1% | 183,300 |
| 2011/02/14 | 1,571 | 1,579 | 1,550 | 1,555 | -13 | -0.8% | 172,100 |
| 2011/02/10 | 1,591 | 1,600 | 1,554 | 1,568 | -23 | -1.4% | 223,900 |
| 2011/02/09 | 1,699 | 1,715 | 1,560 | 1,591 | -263 | -14.2% | 529,800 |
| 2011/02/08 | 1,877 | 1,884 | 1,847 | 1,854 | -4 | -0.2% | 105,200 |
| 2011/02/07 | 1,890 | 1,890 | 1,847 | 1,858 | +51 | +2.8% | 137,400 |
| 2011/02/04 | 1,786 | 1,810 | 1,786 | 1,807 | +19 | +1.1% | 16,900 |
| 2011/02/03 | 1,811 | 1,811 | 1,783 | 1,788 | -13 | -0.7% | 17,700 |
| 2011/02/02 | 1,760 | 1,819 | 1,757 | 1,801 | +59 | +3.4% | 56,900 |
| 2011/02/01 | 1,732 | 1,755 | 1,715 | 1,742 | +5 | +0.3% | 25,800 |
| 2011/01/31 | 1,740 | 1,755 | 1,736 | 1,737 | -41 | -2.3% | 29,100 |
| 2011/01/28 | 1,760 | 1,799 | 1,717 | 1,778 | +13 | +0.7% | 71,000 |
| 2011/01/27 | 1,801 | 1,801 | 1,752 | 1,765 | -35 | -1.9% | 40,200 |
| 2011/01/26 | 1,842 | 1,842 | 1,790 | 1,800 | -38 | -2.1% | 55,400 |
| 2011/01/25 | 1,838 | 1,840 | 1,803 | 1,838 | +24 | +1.3% | 52,200 |
| 2011/01/24 | 1,868 | 1,868 | 1,814 | 1,814 | -14 | -0.8% | 59,100 |
| 2011/01/21 | 1,870 | 1,899 | 1,813 | 1,828 | -40 | -2.1% | 98,400 |
| 2011/01/20 | 1,875 | 1,886 | 1,847 | 1,868 | -2 | -0.1% | 56,900 |
| 2011/01/19 | 1,841 | 1,874 | 1,841 | 1,870 | +1 | +0.1% | 60,000 |
| 2011/01/18 | 1,880 | 1,883 | 1,841 | 1,869 | -12 | -0.6% | 53,000 |
| 2011/01/17 | 1,900 | 1,902 | 1,873 | 1,881 | +10 | +0.5% | 94,400 |
| 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 |
3551～
3600
件表示中 / 6069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 | 971,000円 | +7.8% | +17.3% | 0.93% | 14.09倍 | 2.46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 |
| 明電舎 | 588,000円 | +11.3% | -5.6% | 2.30% | 19.05倍 | 1.92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 |
| フクダ電 | 701,000円 | -1.4% | -9.9% | 2.57% | 11.24倍 | 1.05倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| アンリツ | 188,400円 | +8.9% | +17.8% | 2.12% | 21.91倍 | 1.94倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| 日電子 | 478,800円 | -8.0% | -28.8% | 2.21% | 13.61倍 | 1.79倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
市場注目の銘柄
チャート関連のコラム
