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 |
|---|---|---|---|---|---|---|---|
| 2007/02/22 | 5,380 | 5,410 | 5,150 | 5,250 | -160 | -3% | 60,000 |
| 2007/02/21 | 5,500 | 5,510 | 5,340 | 5,410 | -190 | -3.4% | 40,100 |
| 2007/02/20 | 5,570 | 5,740 | 5,330 | 5,600 | +20 | +0.4% | 71,000 |
| 2007/02/19 | 5,630 | 5,700 | 5,550 | 5,580 | -60 | -1.1% | 52,300 |
| 2007/02/16 | 5,660 | 5,670 | 5,630 | 5,640 | -30 | -0.5% | 22,400 |
| 2007/02/15 | 5,670 | 5,750 | 5,640 | 5,670 | ±0 | ±0% | 16,700 |
| 2007/02/14 | 5,670 | 5,750 | 5,620 | 5,670 | +10 | +0.2% | 18,900 |
| 2007/02/13 | 5,690 | 5,850 | 5,660 | 5,660 | +50 | +0.9% | 74,200 |
| 2007/02/09 | 5,560 | 5,680 | 5,550 | 5,610 | -40 | -0.7% | 20,700 |
| 2007/02/08 | 5,720 | 5,780 | 5,530 | 5,650 | -160 | -2.8% | 48,100 |
| 2007/02/07 | 5,820 | 6,040 | 5,750 | 5,810 | -10 | -0.2% | 29,600 |
| 2007/02/06 | 5,810 | 5,820 | 5,630 | 5,820 | ±0 | ±0% | 40,200 |
| 2007/02/05 | 5,950 | 5,970 | 5,720 | 5,820 | -130 | -2.2% | 61,000 |
| 2007/02/02 | 5,980 | 6,040 | 5,950 | 5,950 | -30 | -0.5% | 24,900 |
| 2007/02/01 | 5,990 | 6,180 | 5,950 | 5,980 | -30 | -0.5% | 48,000 |
| 2007/01/31 | 6,050 | 6,130 | 5,940 | 6,010 | -30 | -0.5% | 57,800 |
| 2007/01/30 | 6,130 | 6,240 | 5,990 | 6,040 | -80 | -1.3% | 92,500 |
| 2007/01/29 | 6,330 | 6,340 | 6,090 | 6,120 | -220 | -3.5% | 85,100 |
| 2007/01/26 | 6,300 | 6,410 | 6,280 | 6,340 | -20 | -0.3% | 46,800 |
| 2007/01/25 | 6,590 | 6,700 | 6,290 | 6,360 | -170 | -2.6% | 94,800 |
| 2007/01/24 | 6,190 | 6,570 | 6,190 | 6,530 | +350 | +5.7% | 313,300 |
| 2007/01/23 | 6,070 | 6,320 | 6,070 | 6,180 | +190 | +3.2% | 368,700 |
| 2007/01/22 | 6,020 | 6,040 | 5,960 | 5,990 | +60 | +1% | 57,900 |
| 2007/01/19 | 5,900 | 6,070 | 5,900 | 5,930 | -170 | -2.8% | 55,800 |
| 2007/01/18 | 5,900 | 6,250 | 5,860 | 6,100 | +200 | +3.4% | 118,600 |
| 2007/01/17 | 5,900 | 5,920 | 5,670 | 5,900 | -10 | -0.2% | 52,200 |
| 2007/01/16 | 6,000 | 6,010 | 5,800 | 5,910 | -90 | -1.5% | 83,800 |
| 2007/01/15 | 6,050 | 6,100 | 5,850 | 6,000 | -100 | -1.6% | 175,300 |
| 2007/01/12 | 5,560 | 6,150 | 5,550 | 6,100 | +520 | +9.3% | 237,800 |
| 2007/01/11 | 5,620 | 5,650 | 5,530 | 5,580 | -50 | -0.9% | 68,900 |
| 2007/01/10 | 5,560 | 5,680 | 5,510 | 5,630 | +80 | +1.4% | 46,700 |
| 2007/01/09 | 5,490 | 5,630 | 5,450 | 5,550 | +60 | +1.1% | 145,500 |
| 2007/01/05 | 5,750 | 5,760 | 5,360 | 5,490 | -270 | -4.7% | 99,400 |
| 2007/01/04 | 5,600 | 5,780 | 5,600 | 5,760 | +160 | +2.9% | 76,000 |
| 2006/12/29 | 5,290 | 5,700 | 5,290 | 5,600 | +340 | +6.5% | 116,500 |
| 2006/12/28 | 5,100 | 5,380 | 5,100 | 5,260 | +140 | +2.7% | 256,000 |
| 2006/12/27 | 5,080 | 5,200 | 5,080 | 5,120 | +30 | +0.6% | 41,100 |
| 2006/12/26 | 5,180 | 5,190 | 5,050 | 5,090 | -110 | -2.1% | 97,300 |
| 2006/12/25 | 5,500 | 5,550 | 5,160 | 5,200 | -300 | -5.5% | 66,000 |
| 2006/12/22 | 5,350 | 5,510 | 5,340 | 5,500 | +150 | +2.8% | 209,800 |
| 2006/12/21 | 5,260 | 5,400 | 5,260 | 5,350 | +80 | +1.5% | 99,300 |
| 2006/12/20 | 5,500 | 5,510 | 5,190 | 5,270 | -240 | -4.4% | 153,800 |
| 2006/12/19 | 5,570 | 5,580 | 5,500 | 5,510 | -60 | -1.1% | 84,100 |
| 2006/12/18 | 5,560 | 5,600 | 5,520 | 5,570 | +10 | +0.2% | 72,600 |
| 2006/12/15 | 5,580 | 5,610 | 5,450 | 5,560 | +20 | +0.4% | 70,200 |
| 2006/12/14 | 5,770 | 5,780 | 5,480 | 5,540 | -230 | -4% | 95,200 |
| 2006/12/13 | 5,790 | 5,850 | 5,680 | 5,770 | +30 | +0.5% | 58,700 |
| 2006/12/12 | 5,690 | 5,930 | 5,690 | 5,740 | +130 | +2.3% | 45,600 |
| 2006/12/11 | 6,010 | 6,050 | 5,570 | 5,610 | -410 | -6.8% | 73,300 |
| 2006/12/08 | 5,420 | 6,050 | 5,420 | 6,020 | +590 | +10.9% | 229,300 |
4451～
4500
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 | 630,000円 | +9.8% | +22.7% | 1.27% | 11.01倍 | 1.67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 | 402,500円 | +6.0% | +38.2% | 2.31% | 13.04倍 | 1.48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 | 653,000円 | +8.7% | +4.5% | 2.53% | 13.01倍 | 1.15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
