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 |
|---|---|---|---|---|---|---|---|
| 2007/05/09 | 3,530 | 3,550 | 3,500 | 3,550 | -10 | -0.3% | 74,800 |
| 2007/05/08 | 3,560 | 3,620 | 3,550 | 3,560 | -10 | -0.3% | 45,300 |
| 2007/05/07 | 3,630 | 3,660 | 3,560 | 3,570 | -50 | -1.4% | 104,600 |
| 2007/05/02 | 3,700 | 3,710 | 3,550 | 3,620 | -60 | -1.6% | 57,700 |
| 2007/05/01 | 3,690 | 3,760 | 3,650 | 3,680 | +30 | +0.8% | 82,600 |
| 2007/04/27 | 3,500 | 3,670 | 3,500 | 3,650 | +140 | +4% | 81,500 |
| 2007/04/26 | 3,640 | 3,690 | 3,490 | 3,510 | -140 | -3.8% | 142,700 |
| 2007/04/25 | 3,820 | 3,830 | 3,620 | 3,650 | -170 | -4.5% | 76,600 |
| 2007/04/24 | 3,980 | 3,990 | 3,800 | 3,820 | -180 | -4.5% | 116,700 |
| 2007/04/23 | 3,840 | 4,230 | 3,840 | 4,000 | +160 | +4.2% | 168,700 |
| 2007/04/20 | 3,940 | 3,960 | 3,820 | 3,840 | -100 | -2.5% | 129,300 |
| 2007/04/19 | 3,710 | 3,950 | 3,710 | 3,940 | +240 | +6.5% | 402,300 |
| 2007/04/18 | 3,470 | 3,760 | 3,430 | 3,700 | +220 | +6.3% | 186,900 |
| 2007/04/17 | 3,630 | 3,670 | 3,440 | 3,480 | -170 | -4.7% | 70,300 |
| 2007/04/16 | 3,800 | 3,810 | 3,600 | 3,650 | -150 | -3.9% | 71,600 |
| 2007/04/13 | 3,910 | 3,920 | 3,790 | 3,800 | -110 | -2.8% | 36,400 |
| 2007/04/12 | 4,060 | 4,070 | 3,870 | 3,910 | -160 | -3.9% | 39,700 |
| 2007/04/11 | 3,990 | 4,120 | 3,990 | 4,070 | +80 | +2% | 38,500 |
| 2007/04/10 | 3,970 | 3,990 | 3,910 | 3,990 | +30 | +0.8% | 60,300 |
| 2007/04/09 | 4,000 | 4,010 | 3,910 | 3,960 | -60 | -1.5% | 39,200 |
| 2007/04/06 | 4,120 | 4,120 | 3,970 | 4,020 | -100 | -2.4% | 39,400 |
| 2007/04/05 | 4,100 | 4,120 | 4,050 | 4,120 | +10 | +0.2% | 45,500 |
| 2007/04/04 | 4,180 | 4,220 | 4,090 | 4,110 | -80 | -1.9% | 33,900 |
| 2007/04/03 | 4,190 | 4,280 | 4,090 | 4,190 | -30 | -0.7% | 30,700 |
| 2007/04/02 | 4,390 | 4,450 | 4,190 | 4,220 | -170 | -3.9% | 31,200 |
| 2007/03/30 | 4,090 | 4,400 | 4,090 | 4,390 | +300 | +7.3% | 51,800 |
| 2007/03/29 | 4,100 | 4,250 | 4,000 | 4,090 | -30 | -0.7% | 72,400 |
| 2007/03/28 | 4,230 | 4,240 | 4,120 | 4,120 | -110 | -2.6% | 37,500 |
| 2007/03/27 | 4,290 | 4,300 | 4,170 | 4,230 | -110 | -2.5% | 74,800 |
| 2007/03/26 | 4,440 | 4,450 | 4,310 | 4,340 | -110 | -2.5% | 37,500 |
| 2007/03/23 | 4,520 | 4,570 | 4,450 | 4,450 | -80 | -1.8% | 18,400 |
| 2007/03/22 | 4,430 | 4,530 | 4,390 | 4,530 | +100 | +2.3% | 26,500 |
| 2007/03/20 | 4,550 | 4,600 | 4,400 | 4,430 | -120 | -2.6% | 31,400 |
| 2007/03/19 | 4,490 | 4,550 | 4,300 | 4,550 | +20 | +0.4% | 40,400 |
| 2007/03/16 | 4,570 | 4,600 | 4,380 | 4,530 | -110 | -2.4% | 61,200 |
| 2007/03/15 | 4,710 | 4,770 | 4,630 | 4,640 | -50 | -1.1% | 90,900 |
| 2007/03/14 | 4,760 | 4,850 | 4,660 | 4,690 | -170 | -3.5% | 73,500 |
| 2007/03/13 | 4,860 | 4,880 | 4,720 | 4,860 | ±0 | ±0% | 98,900 |
| 2007/03/12 | 4,610 | 4,940 | 4,610 | 4,860 | +250 | +5.4% | 58,200 |
| 2007/03/09 | 4,490 | 4,700 | 4,490 | 4,610 | +120 | +2.7% | 32,000 |
| 2007/03/08 | 4,570 | 4,580 | 4,480 | 4,490 | -90 | -2% | 30,700 |
| 2007/03/07 | 4,640 | 4,750 | 4,550 | 4,580 | +20 | +0.4% | 82,800 |
| 2007/03/06 | 4,560 | 4,760 | 4,510 | 4,560 | -150 | -3.2% | 81,700 |
| 2007/03/05 | 4,940 | 4,950 | 4,660 | 4,710 | -310 | -6.2% | 42,700 |
| 2007/03/02 | 5,130 | 5,140 | 5,000 | 5,020 | -120 | -2.3% | 40,500 |
| 2007/03/01 | 4,900 | 5,190 | 4,900 | 5,140 | +270 | +5.5% | 74,100 |
| 2007/02/28 | 5,000 | 5,010 | 4,700 | 4,870 | -310 | -6% | 60,100 |
| 2007/02/27 | 5,160 | 5,270 | 5,070 | 5,180 | +10 | +0.2% | 58,100 |
| 2007/02/26 | 5,180 | 5,290 | 5,130 | 5,170 | -20 | -0.4% | 46,700 |
| 2007/02/23 | 5,250 | 5,270 | 5,150 | 5,190 | -60 | -1.1% | 73,800 |
4401～
4450
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 | 636,000円 | +9.8% | +22.7% | 1.26% | 11.11倍 | 1.69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 | 408,500円 | +6.0% | +38.2% | 2.28% | 13.23倍 | 1.50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 | 670,000円 | +8.7% | +4.5% | 2.46% | 13.35倍 | 1.18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
