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 |
|---|---|---|---|---|---|---|---|
| 2007/08/20 | 3,610 | 3,670 | 3,500 | 3,510 | ±0 | ±0% | 75,100 |
| 2007/08/17 | 3,800 | 3,810 | 3,500 | 3,510 | -370 | -9.5% | 112,500 |
| 2007/08/16 | 3,990 | 4,000 | 3,850 | 3,880 | -120 | -3% | 112,600 |
| 2007/08/15 | 3,960 | 4,040 | 3,810 | 4,000 | ±0 | ±0% | 80,900 |
| 2007/08/14 | 3,860 | 4,040 | 3,860 | 4,000 | +200 | +5.3% | 95,500 |
| 2007/08/13 | 3,800 | 3,860 | 3,770 | 3,800 | -20 | -0.5% | 90,200 |
| 2007/08/10 | 3,990 | 4,000 | 3,810 | 3,820 | -200 | -5% | 193,800 |
| 2007/08/09 | 4,080 | 4,090 | 3,910 | 4,020 | -60 | -1.5% | 168,800 |
| 2007/08/08 | 4,090 | 4,130 | 3,980 | 4,080 | -10 | -0.2% | 117,400 |
| 2007/08/07 | 4,200 | 4,290 | 4,050 | 4,090 | -30 | -0.7% | 145,100 |
| 2007/08/06 | 4,000 | 4,140 | 4,000 | 4,120 | +470 | +12.9% | 238,100 |
| 2007/08/03 | 3,780 | 3,840 | 3,560 | 3,650 | -160 | -4.2% | 118,700 |
| 2007/08/02 | 3,840 | 3,900 | 3,760 | 3,810 | -30 | -0.8% | 63,900 |
| 2007/08/01 | 3,950 | 3,960 | 3,820 | 3,840 | -160 | -4% | 41,800 |
| 2007/07/31 | 3,980 | 4,060 | 3,980 | 4,000 | +20 | +0.5% | 52,400 |
| 2007/07/30 | 3,770 | 3,980 | 3,770 | 3,980 | +170 | +4.5% | 40,700 |
| 2007/07/27 | 3,820 | 3,860 | 3,730 | 3,810 | -120 | -3.1% | 79,600 |
| 2007/07/26 | 4,030 | 4,080 | 3,920 | 3,930 | -70 | -1.8% | 56,900 |
| 2007/07/25 | 3,960 | 4,010 | 3,870 | 4,000 | +30 | +0.8% | 47,000 |
| 2007/07/24 | 3,990 | 4,000 | 3,930 | 3,970 | -40 | -1% | 111,500 |
| 2007/07/23 | 4,060 | 4,070 | 3,950 | 4,010 | -100 | -2.4% | 112,600 |
| 2007/07/20 | 4,190 | 4,230 | 4,080 | 4,110 | ±0 | ±0% | 66,900 |
| 2007/07/19 | 4,190 | 4,240 | 4,110 | 4,110 | -80 | -1.9% | 111,300 |
| 2007/07/18 | 4,300 | 4,310 | 4,180 | 4,190 | -110 | -2.6% | 139,800 |
| 2007/07/17 | 4,370 | 4,390 | 4,290 | 4,300 | -10 | -0.2% | 54,400 |
| 2007/07/13 | 4,320 | 4,480 | 4,300 | 4,310 | ±0 | ±0% | 127,900 |
| 2007/07/12 | 4,350 | 4,390 | 4,180 | 4,310 | +50 | +1.2% | 79,500 |
| 2007/07/11 | 4,460 | 4,520 | 4,250 | 4,260 | -330 | -7.2% | 300,100 |
| 2007/07/10 | 4,410 | 4,750 | 4,370 | 4,590 | +70 | +1.5% | 153,400 |
| 2007/07/09 | 4,200 | 4,570 | 4,200 | 4,520 | +420 | +10.2% | 270,500 |
| 2007/07/06 | 4,220 | 4,230 | 4,080 | 4,100 | -160 | -3.8% | 366,500 |
| 2007/07/05 | 4,440 | 4,450 | 4,260 | 4,260 | -190 | -4.3% | 159,800 |
| 2007/07/04 | 4,490 | 4,500 | 4,340 | 4,450 | -50 | -1.1% | 206,500 |
| 2007/07/03 | 4,620 | 4,630 | 4,430 | 4,500 | -120 | -2.6% | 198,700 |
| 2007/07/02 | 4,590 | 4,620 | 4,330 | 4,620 | +40 | +0.9% | 352,700 |
| 2007/06/29 | 4,470 | 4,600 | 4,470 | 4,580 | +110 | +2.5% | 260,300 |
| 2007/06/28 | 4,430 | 4,500 | 4,410 | 4,470 | +80 | +1.8% | 169,600 |
| 2007/06/27 | 4,310 | 4,430 | 4,230 | 4,390 | +40 | +0.9% | 301,500 |
| 2007/06/26 | 4,240 | 4,410 | 4,240 | 4,350 | +130 | +3.1% | 315,900 |
| 2007/06/25 | 4,270 | 4,280 | 4,180 | 4,220 | -70 | -1.6% | 241,500 |
| 2007/06/22 | 4,080 | 4,300 | 4,080 | 4,290 | +320 | +8.1% | 360,800 |
| 2007/06/21 | 3,870 | 3,980 | 3,820 | 3,970 | +80 | +2.1% | 102,600 |
| 2007/06/20 | 3,960 | 3,980 | 3,860 | 3,890 | -70 | -1.8% | 204,300 |
| 2007/06/19 | 3,830 | 3,980 | 3,800 | 3,960 | +130 | +3.4% | 194,800 |
| 2007/06/18 | 3,800 | 3,860 | 3,770 | 3,830 | +90 | +2.4% | 138,500 |
| 2007/06/15 | 3,650 | 3,760 | 3,610 | 3,740 | +100 | +2.7% | 132,400 |
| 2007/06/14 | 3,560 | 3,640 | 3,560 | 3,640 | +100 | +2.8% | 84,900 |
| 2007/06/13 | 3,440 | 3,560 | 3,360 | 3,540 | +90 | +2.6% | 111,000 |
| 2007/06/12 | 3,500 | 3,510 | 3,410 | 3,450 | -70 | -2% | 104,600 |
| 2007/06/11 | 3,500 | 3,540 | 3,480 | 3,520 | +40 | +1.1% | 60,700 |
4351～
4400
件表示中 / 5998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 | 584,000円 | +3.0% | +1.3% | 1.54% | 9.87倍 | 1.48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 |
| 東芝テック | 290,400円 | -0.4% | -23.7% | 1.55% | 17.09倍 | 1.42倍 |
|
ＰＯＳなど流通システムで国内シェア５割。海外主体の複合機は２４年にリコーと生産・開発統合 |
| ウシオ電 | 174,200円 | -4.3% | -15.7% | 4.02% | 21.91倍 | 0.77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 |
| 日清紡ＨＤ | 91,400円 | +2.3% | -11.5% | 3.94% | 7.80倍 | 0.53倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
| サン電子 | 644,000円 | - | - | - | - | 3.01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 |
市場注目の銘柄
チャート関連のコラム
