明電舎の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,475 | 3,480 | 3,275 | 3,370 | -65 | -1.9% | 366,700 |
| 2024/04/25 | 3,540 | 3,550 | 3,415 | 3,435 | -80 | -2.3% | 311,700 |
| 2024/04/24 | 3,500 | 3,540 | 3,395 | 3,515 | +95 | +2.8% | 414,000 |
| 2024/04/23 | 3,380 | 3,475 | 3,340 | 3,420 | +70 | +2.1% | 409,900 |
| 2024/04/22 | 3,385 | 3,400 | 3,305 | 3,350 | +35 | +1.1% | 288,200 |
| 2024/04/19 | 3,290 | 3,335 | 3,215 | 3,315 | +5 | +0.2% | 342,400 |
| 2024/04/18 | 3,240 | 3,340 | 3,205 | 3,310 | +110 | +3.4% | 262,700 |
| 2024/04/17 | 3,225 | 3,285 | 3,150 | 3,200 | -15 | -0.5% | 366,600 |
| 2024/04/16 | 3,350 | 3,365 | 3,205 | 3,215 | -135 | -4% | 420,100 |
| 2024/04/15 | 3,200 | 3,355 | 3,165 | 3,350 | +115 | +3.6% | 328,600 |
| 2024/04/12 | 3,135 | 3,275 | 3,120 | 3,235 | +120 | +3.9% | 583,200 |
| 2024/04/11 | 2,912 | 3,130 | 2,906 | 3,115 | +218 | +7.5% | 788,300 |
| 2024/04/10 | 2,750 | 2,926 | 2,750 | 2,897 | +143 | +5.2% | 347,600 |
| 2024/04/09 | 2,749 | 2,773 | 2,733 | 2,754 | +14 | +0.5% | 91,600 |
| 2024/04/08 | 2,710 | 2,743 | 2,707 | 2,740 | +32 | +1.2% | 124,700 |
| 2024/04/05 | 2,665 | 2,713 | 2,663 | 2,708 | -30 | -1.1% | 130,600 |
| 2024/04/04 | 2,735 | 2,755 | 2,713 | 2,738 | +3 | +0.1% | 122,400 |
| 2024/04/03 | 2,718 | 2,761 | 2,711 | 2,735 | -33 | -1.2% | 117,100 |
| 2024/04/02 | 2,823 | 2,837 | 2,748 | 2,768 | -101 | -3.5% | 134,000 |
| 2024/04/01 | 2,925 | 2,930 | 2,822 | 2,869 | -68 | -2.3% | 136,400 |
| 2024/03/29 | 2,885 | 2,938 | 2,870 | 2,937 | +95 | +3.3% | 195,900 |
| 2024/03/28 | 2,829 | 2,870 | 2,811 | 2,842 | -15 | -0.5% | 189,100 |
| 2024/03/27 | 2,828 | 2,880 | 2,828 | 2,857 | +41 | +1.5% | 241,300 |
| 2024/03/26 | 2,777 | 2,833 | 2,777 | 2,816 | +39 | +1.4% | 136,300 |
| 2024/03/25 | 2,751 | 2,799 | 2,745 | 2,777 | +8 | +0.3% | 126,000 |
| 2024/03/22 | 2,789 | 2,789 | 2,751 | 2,769 | -28 | -1% | 114,700 |
| 2024/03/21 | 2,817 | 2,830 | 2,789 | 2,797 | -1 | ±0% | 119,100 |
| 2024/03/19 | 2,797 | 2,807 | 2,756 | 2,798 | +14 | +0.5% | 190,700 |
| 2024/03/18 | 2,782 | 2,805 | 2,763 | 2,784 | +2 | +0.1% | 125,100 |
| 2024/03/15 | 2,760 | 2,787 | 2,748 | 2,782 | +20 | +0.7% | 129,700 |
| 2024/03/14 | 2,735 | 2,762 | 2,711 | 2,762 | +52 | +1.9% | 83,700 |
| 2024/03/13 | 2,755 | 2,787 | 2,698 | 2,710 | -34 | -1.2% | 131,200 |
| 2024/03/12 | 2,720 | 2,744 | 2,658 | 2,744 | +11 | +0.4% | 132,300 |
| 2024/03/11 | 2,763 | 2,791 | 2,710 | 2,733 | -70 | -2.5% | 121,700 |
| 2024/03/08 | 2,730 | 2,827 | 2,726 | 2,803 | +63 | +2.3% | 143,300 |
| 2024/03/07 | 2,820 | 2,821 | 2,726 | 2,740 | -51 | -1.8% | 86,400 |
| 2024/03/06 | 2,748 | 2,819 | 2,739 | 2,791 | +38 | +1.4% | 175,000 |
| 2024/03/05 | 2,715 | 2,776 | 2,698 | 2,753 | +38 | +1.4% | 215,800 |
| 2024/03/04 | 2,750 | 2,759 | 2,696 | 2,715 | -16 | -0.6% | 150,000 |
| 2024/03/01 | 2,660 | 2,738 | 2,660 | 2,731 | +80 | +3% | 171,000 |
| 2024/02/29 | 2,670 | 2,685 | 2,620 | 2,651 | -36 | -1.3% | 335,300 |
| 2024/02/28 | 2,613 | 2,709 | 2,610 | 2,687 | -76 | -2.8% | 380,900 |
| 2024/02/27 | 2,766 | 2,805 | 2,754 | 2,763 | +13 | +0.5% | 198,300 |
| 2024/02/26 | 2,725 | 2,770 | 2,725 | 2,750 | +43 | +1.6% | 216,300 |
| 2024/02/22 | 2,675 | 2,713 | 2,640 | 2,707 | +80 | +3% | 204,600 |
| 2024/02/21 | 2,622 | 2,654 | 2,612 | 2,627 | -45 | -1.7% | 234,400 |
| 2024/02/20 | 2,701 | 2,712 | 2,662 | 2,672 | -58 | -2.1% | 259,200 |
| 2024/02/19 | 2,691 | 2,749 | 2,691 | 2,730 | +19 | +0.7% | 139,900 |
| 2024/02/16 | 2,702 | 2,746 | 2,696 | 2,711 | -16 | -0.6% | 185,800 |
| 2024/02/15 | 2,799 | 2,799 | 2,722 | 2,727 | -22 | -0.8% | 169,700 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「明電舎」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 |
|---|---|---|---|---|---|---|---|---|
| 明電舎 | 337,000円 | +4.6% | +30.3% | 1.99% | 15.29倍 | 1.38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 |
| サンケン電 | 672,600円 | +6.9% | +2.8% | 0.45% | 16.57倍 | 1.25倍 |
|
パワー半導体大手。米子会社アレグロが稼ぎ頭、車載、白物家電向けアジア市場強化、産機向けも |
| アンリツ | 118,500円 | +4.6% | +10.5% | 3.38% | 18.81倍 | 1.24倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| 能美防 | 236,000円 | +7.8% | +9.3% | 1.95% | 19.70倍 | 1.23倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| ＰＨＣＨＤ | 112,200円 | -1.4% | - | 6.42% | - | 0.96倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
市場注目の銘柄
チャート関連のコラム
