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 |
|---|---|---|---|---|---|---|---|
| 2006/09/25 | 4,580 | 4,590 | 4,450 | 4,540 | -40 | -0.9% | 36,500 |
| 2006/09/22 | 4,600 | 4,640 | 4,430 | 4,580 | ±0 | ±0% | 44,100 |
| 2006/09/21 | 4,600 | 4,700 | 4,560 | 4,580 | +30 | +0.7% | 31,800 |
| 2006/09/20 | 4,690 | 4,700 | 4,530 | 4,550 | -110 | -2.4% | 34,500 |
| 2006/09/19 | 4,590 | 4,700 | 4,510 | 4,660 | +60 | +1.3% | 32,400 |
| 2006/09/15 | 4,750 | 4,790 | 4,600 | 4,600 | -150 | -3.2% | 25,200 |
| 2006/09/14 | 4,700 | 4,900 | 4,700 | 4,750 | ±0 | ±0% | 24,200 |
| 2006/09/13 | 4,700 | 4,820 | 4,700 | 4,750 | +70 | +1.5% | 12,300 |
| 2006/09/12 | 4,650 | 4,770 | 4,650 | 4,680 | +40 | +0.9% | 22,600 |
| 2006/09/11 | 4,810 | 4,810 | 4,600 | 4,640 | -160 | -3.3% | 44,500 |
| 2006/09/08 | 4,830 | 4,890 | 4,800 | 4,800 | -40 | -0.8% | 25,200 |
| 2006/09/07 | 4,950 | 4,960 | 4,770 | 4,840 | -120 | -2.4% | 23,400 |
| 2006/09/06 | 4,680 | 4,990 | 4,640 | 4,960 | +330 | +7.1% | 68,700 |
| 2006/09/05 | 4,670 | 4,680 | 4,550 | 4,630 | -50 | -1.1% | 58,500 |
| 2006/09/04 | 4,730 | 4,750 | 4,680 | 4,680 | -60 | -1.3% | 49,200 |
| 2006/09/01 | 4,740 | 4,760 | 4,730 | 4,740 | -10 | -0.2% | 44,500 |
| 2006/08/31 | 4,750 | 4,910 | 4,700 | 4,750 | ±0 | ±0% | 77,100 |
| 2006/08/30 | 4,890 | 4,900 | 4,720 | 4,750 | -180 | -3.7% | 36,300 |
| 2006/08/29 | 4,990 | 5,000 | 4,890 | 4,930 | -70 | -1.4% | 12,600 |
| 2006/08/28 | 5,250 | 5,250 | 4,900 | 5,000 | -250 | -4.8% | 30,600 |
| 2006/08/25 | 5,340 | 5,350 | 5,250 | 5,250 | -100 | -1.9% | 12,400 |
| 2006/08/24 | 5,390 | 5,390 | 5,320 | 5,350 | -40 | -0.7% | 8,500 |
| 2006/08/23 | 5,390 | 5,400 | 5,320 | 5,390 | -10 | -0.2% | 12,400 |
| 2006/08/22 | 5,360 | 5,410 | 5,280 | 5,400 | ±0 | ±0% | 27,700 |
| 2006/08/21 | 5,480 | 5,490 | 5,340 | 5,400 | -90 | -1.6% | 28,100 |
| 2006/08/18 | 5,300 | 5,490 | 5,260 | 5,490 | +190 | +3.6% | 37,100 |
| 2006/08/17 | 5,310 | 5,350 | 5,250 | 5,300 | +90 | +1.7% | 26,500 |
| 2006/08/16 | 5,290 | 5,380 | 5,200 | 5,210 | -80 | -1.5% | 24,700 |
| 2006/08/15 | 5,270 | 5,400 | 5,190 | 5,290 | +10 | +0.2% | 21,100 |
| 2006/08/14 | 5,050 | 5,380 | 4,980 | 5,280 | +220 | +4.3% | 28,200 |
| 2006/08/11 | 5,040 | 5,090 | 4,950 | 5,060 | +10 | +0.2% | 36,400 |
| 2006/08/10 | 4,990 | 5,080 | 4,950 | 5,050 | +50 | +1% | 41,600 |
| 2006/08/09 | 5,130 | 5,140 | 4,840 | 5,000 | -150 | -2.9% | 67,400 |
| 2006/08/08 | 5,010 | 5,240 | 4,940 | 5,150 | +10 | +0.2% | 41,200 |
| 2006/08/07 | 5,390 | 5,400 | 5,000 | 5,140 | -610 | -10.6% | 78,500 |
| 2006/08/04 | 5,460 | 5,930 | 5,460 | 5,750 | +290 | +5.3% | 121,300 |
| 2006/08/03 | 5,160 | 5,480 | 5,160 | 5,460 | +300 | +5.8% | 44,300 |
| 2006/08/02 | 4,820 | 5,190 | 4,820 | 5,160 | +330 | +6.8% | 26,000 |
| 2006/08/01 | 5,140 | 5,150 | 4,800 | 4,830 | -360 | -6.9% | 42,100 |
| 2006/07/31 | 5,290 | 5,760 | 5,180 | 5,190 | -50 | -1% | 105,300 |
| 2006/07/28 | 4,620 | 5,300 | 4,600 | 5,240 | +600 | +12.9% | 74,400 |
| 2006/07/27 | 4,390 | 4,670 | 4,340 | 4,640 | +240 | +5.5% | 76,600 |
| 2006/07/26 | 4,380 | 4,490 | 4,380 | 4,400 | +10 | +0.2% | 118,500 |
| 2006/07/25 | 4,420 | 4,470 | 4,330 | 4,390 | +60 | +1.4% | 57,900 |
| 2006/07/24 | 4,530 | 4,540 | 4,300 | 4,330 | -210 | -4.6% | 70,600 |
| 2006/07/21 | 4,690 | 4,780 | 4,500 | 4,540 | -250 | -5.2% | 72,800 |
| 2006/07/20 | 4,880 | 5,000 | 4,770 | 4,790 | +10 | +0.2% | 57,300 |
| 2006/07/19 | 4,650 | 4,800 | 4,610 | 4,780 | +130 | +2.8% | 142,500 |
| 2006/07/18 | 4,850 | 4,860 | 4,250 | 4,650 | -220 | -4.5% | 82,400 |
| 2006/07/14 | 5,000 | 5,010 | 4,770 | 4,870 | -320 | -6.2% | 46,500 |
4551～
4600
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
