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 |
|---|---|---|---|---|---|---|---|
| 2009/05/27 | 1,600 | 1,600 | 1,500 | 1,536 | -54 | -3.4% | 99,600 |
| 2009/05/26 | 1,620 | 1,620 | 1,580 | 1,590 | -25 | -1.5% | 73,300 |
| 2009/05/25 | 1,600 | 1,720 | 1,588 | 1,615 | +37 | +2.3% | 52,800 |
| 2009/05/22 | 1,480 | 1,579 | 1,461 | 1,578 | +38 | +2.5% | 97,400 |
| 2009/05/21 | 1,469 | 1,587 | 1,466 | 1,540 | +84 | +5.8% | 127,300 |
| 2009/05/20 | 1,371 | 1,459 | 1,363 | 1,456 | +85 | +6.2% | 70,200 |
| 2009/05/19 | 1,430 | 1,430 | 1,363 | 1,371 | -19 | -1.4% | 32,800 |
| 2009/05/18 | 1,350 | 1,415 | 1,306 | 1,390 | +31 | +2.3% | 50,000 |
| 2009/05/15 | 1,310 | 1,375 | 1,260 | 1,359 | +79 | +6.2% | 41,900 |
| 2009/05/14 | 1,302 | 1,322 | 1,276 | 1,280 | -63 | -4.7% | 29,700 |
| 2009/05/13 | 1,380 | 1,386 | 1,330 | 1,343 | -44 | -3.2% | 44,100 |
| 2009/05/12 | 1,400 | 1,409 | 1,386 | 1,387 | -50 | -3.5% | 52,700 |
| 2009/05/11 | 1,500 | 1,510 | 1,392 | 1,437 | -44 | -3% | 97,700 |
| 2009/05/08 | 1,400 | 1,501 | 1,392 | 1,481 | +93 | +6.7% | 103,600 |
| 2009/05/07 | 1,284 | 1,405 | 1,284 | 1,388 | +144 | +11.6% | 101,800 |
| 2009/05/01 | 1,274 | 1,274 | 1,220 | 1,244 | -30 | -2.4% | 42,000 |
| 2009/04/30 | 1,211 | 1,300 | 1,201 | 1,274 | +64 | +5.3% | 67,200 |
| 2009/04/28 | 1,290 | 1,290 | 1,110 | 1,210 | -100 | -7.6% | 180,800 |
| 2009/04/27 | 1,332 | 1,375 | 1,301 | 1,310 | +58 | +4.6% | 185,800 |
| 2009/04/24 | 1,192 | 1,252 | 1,161 | 1,252 | +200 | +19% | 156,800 |
| 2009/04/23 | 1,052 | 1,062 | 1,032 | 1,052 | ±0 | ±0% | 14,700 |
| 2009/04/22 | 1,092 | 1,100 | 1,050 | 1,052 | +12 | +1.2% | 23,200 |
| 2009/04/21 | 1,060 | 1,060 | 1,000 | 1,040 | -80 | -7.1% | 37,400 |
| 2009/04/20 | 1,150 | 1,150 | 1,054 | 1,120 | -30 | -2.6% | 28,700 |
| 2009/04/17 | 1,006 | 1,150 | 1,006 | 1,150 | +148 | +14.8% | 42,100 |
| 2009/04/16 | 1,000 | 1,043 | 970 | 1,002 | +27 | +2.8% | 27,800 |
| 2009/04/15 | 980 | 990 | 970 | 975 | -10 | -1% | 21,400 |
| 2009/04/14 | 981 | 995 | 977 | 985 | +7 | +0.7% | 21,900 |
| 2009/04/13 | 980 | 993 | 970 | 978 | -26 | -2.6% | 20,400 |
| 2009/04/10 | 1,010 | 1,010 | 963 | 1,004 | +14 | +1.4% | 23,600 |
| 2009/04/09 | 1,007 | 1,007 | 990 | 990 | -30 | -2.9% | 23,200 |
| 2009/04/08 | 993 | 1,027 | 986 | 1,020 | -20 | -1.9% | 22,100 |
| 2009/04/07 | 1,014 | 1,046 | 999 | 1,040 | +20 | +2% | 22,400 |
| 2009/04/06 | 1,023 | 1,026 | 993 | 1,020 | +27 | +2.7% | 38,300 |
| 2009/04/03 | 995 | 1,000 | 983 | 993 | +5 | +0.5% | 27,100 |
| 2009/04/02 | 973 | 994 | 954 | 988 | +8 | +0.8% | 19,600 |
| 2009/04/01 | 974 | 1,008 | 963 | 980 | +22 | +2.3% | 38,900 |
| 2009/03/31 | 895 | 974 | 895 | 958 | +56 | +6.2% | 26,100 |
| 2009/03/30 | 900 | 910 | 885 | 902 | -18 | -2% | 18,400 |
| 2009/03/27 | 916 | 950 | 916 | 920 | +4 | +0.4% | 24,600 |
| 2009/03/26 | 912 | 940 | 882 | 916 | -36 | -3.8% | 49,400 |
| 2009/03/25 | 989 | 989 | 952 | 952 | -50 | -5% | 81,800 |
| 2009/03/24 | 1,000 | 1,040 | 961 | 1,002 | +13 | +1.3% | 84,800 |
| 2009/03/23 | 869 | 989 | 867 | 989 | +80 | +8.8% | 91,900 |
| 2009/03/19 | 850 | 929 | 831 | 909 | +79 | +9.5% | 178,000 |
| 2009/03/18 | 800 | 830 | 788 | 830 | +100 | +13.7% | 106,900 |
| 2009/03/17 | 700 | 730 | 690 | 730 | +31 | +4.4% | 34,400 |
| 2009/03/16 | 700 | 715 | 694 | 699 | +29 | +4.3% | 20,100 |
| 2009/03/13 | 690 | 699 | 665 | 670 | ±0 | ±0% | 35,400 |
| 2009/03/12 | 648 | 690 | 643 | 670 | +32 | +5% | 55,900 |
3901～
3950
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 | 661,000円 | +9.8% | +22.7% | 1.21% | 11.55倍 | 1.75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 | 743,000円 | +22.3% | - | 0.87% | 333.48倍 | 4.95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 | 677,000円 | +8.7% | +4.5% | 2.44% | 13.49倍 | 1.19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 | 232,200円 | +8.3% | +17.9% | 2.58% | 12.04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
