(株)メイコーの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 33,600（26/05/08）
- 年初来安値
- 9,140（26/01/21）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/5/8 | 30,700 | 33,600 | 30,550 | 33,500 | 443,300 | 33,500 | 42.98 | 6.73 |
| 2026/5/7 | 31,500 | 32,000 | 30,950 | 31,200 | 473,700 | 31,200 | 40.03 | 6.27 |
| 2026/5/1 | 30,500 | 30,750 | 29,520 | 29,740 | 310,500 | 29,740 | 38.16 | 5.98 |
| 2026/4/30 | 31,300 | 32,100 | 30,600 | 31,650 | 359,900 | 31,650 | 40.61 | 6.36 |
| 2026/4/28 | 30,900 | 32,400 | 30,150 | 32,000 | 604,600 | 32,000 | 41.06 | 6.43 |
| 2026/4/27 | 30,400 | 31,400 | 29,560 | 30,800 | 461,300 | 30,800 | 39.52 | 6.19 |
| 2026/4/24 | 28,780 | 29,610 | 28,770 | 29,440 | 399,800 | 29,440 | ||
| 2026/4/23 | 29,390 | 30,150 | 27,720 | 28,170 | 419,300 | 28,170 | ||
| 2026/4/22 | 28,070 | 29,590 | 28,070 | 29,330 | 499,100 | 29,330 | ||
| 2026/4/21 | 27,340 | 28,510 | 27,300 | 27,830 | 401,700 | 27,830 | ||
| 2026/4/20 | 28,150 | 28,680 | 27,010 | 27,340 | 472,600 | 27,340 | ||
| 2026/4/17 | 29,440 | 29,620 | 28,480 | 28,650 | 347,000 | 28,650 | ||
| 2026/4/16 | 28,370 | 29,870 | 27,910 | 29,730 | 348,500 | 29,730 | ||
| 2026/4/15 | 29,870 | 29,870 | 27,720 | 28,240 | 497,700 | 28,240 | ||
| 2026/4/14 | 27,650 | 30,050 | 27,580 | 29,370 | 820,600 | 29,370 | ||
| 2026/4/13 | 26,130 | 27,070 | 25,300 | 26,150 | 715,800 | 26,150 | ||
| 2026/4/10 | 27,510 | 28,450 | 26,410 | 26,460 | 462,900 | 26,460 | ||
| 2026/4/9 | 25,860 | 27,650 | 25,790 | 27,020 | 522,900 | 27,020 | ||
| 2026/4/8 | 26,500 | 26,820 | 25,380 | 26,160 | 698,300 | 26,160 | ||
| 2026/4/7 | 25,200 | 25,680 | 24,000 | 24,730 | 732,600 | 24,730 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/242件
