明星工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,265 | 1,284 | 1,263 | 1,277 | -4 | -0.3% | 41,300 |
| 2024/05/29 | 1,323 | 1,323 | 1,279 | 1,281 | -31 | -2.4% | 36,100 |
| 2024/05/28 | 1,341 | 1,347 | 1,309 | 1,312 | -29 | -2.2% | 37,100 |
| 2024/05/27 | 1,334 | 1,341 | 1,322 | 1,341 | +21 | +1.6% | 35,300 |
| 2024/05/24 | 1,330 | 1,330 | 1,311 | 1,320 | -34 | -2.5% | 55,800 |
| 2024/05/23 | 1,323 | 1,354 | 1,314 | 1,354 | +31 | +2.3% | 79,800 |
| 2024/05/22 | 1,292 | 1,328 | 1,284 | 1,323 | +37 | +2.9% | 104,700 |
| 2024/05/21 | 1,303 | 1,315 | 1,282 | 1,286 | -16 | -1.2% | 57,300 |
| 2024/05/20 | 1,280 | 1,306 | 1,280 | 1,302 | +31 | +2.4% | 59,200 |
| 2024/05/17 | 1,259 | 1,278 | 1,250 | 1,271 | +12 | +1% | 54,400 |
| 2024/05/16 | 1,264 | 1,268 | 1,253 | 1,259 | -5 | -0.4% | 32,500 |
| 2024/05/15 | 1,271 | 1,286 | 1,258 | 1,264 | +7 | +0.6% | 50,800 |
| 2024/05/14 | 1,250 | 1,267 | 1,231 | 1,257 | +7 | +0.6% | 58,200 |
| 2024/05/13 | 1,264 | 1,267 | 1,226 | 1,250 | -49 | -3.8% | 185,700 |
| 2024/05/10 | 1,367 | 1,427 | 1,264 | 1,299 | -63 | -4.6% | 307,900 |
| 2024/05/09 | 1,346 | 1,362 | 1,331 | 1,362 | +27 | +2% | 63,000 |
| 2024/05/08 | 1,327 | 1,340 | 1,326 | 1,335 | -1 | -0.1% | 71,600 |
| 2024/05/07 | 1,350 | 1,350 | 1,331 | 1,336 | +1 | +0.1% | 62,900 |
| 2024/05/02 | 1,327 | 1,342 | 1,326 | 1,335 | +3 | +0.2% | 51,300 |
| 2024/05/01 | 1,318 | 1,342 | 1,317 | 1,332 | -16 | -1.2% | 65,200 |
| 2024/04/30 | 1,340 | 1,350 | 1,317 | 1,348 | +20 | +1.5% | 194,200 |
| 2024/04/26 | 1,253 | 1,343 | 1,242 | 1,328 | +135 | +11.3% | 590,300 |
| 2024/04/25 | 1,232 | 1,232 | 1,192 | 1,193 | -53 | -4.3% | 97,600 |
| 2024/04/24 | 1,235 | 1,255 | 1,229 | 1,246 | +17 | +1.4% | 48,600 |
| 2024/04/23 | 1,235 | 1,242 | 1,220 | 1,229 | +2 | +0.2% | 30,000 |
| 2024/04/22 | 1,232 | 1,245 | 1,221 | 1,227 | +21 | +1.7% | 64,400 |
| 2024/04/19 | 1,237 | 1,241 | 1,190 | 1,206 | -41 | -3.3% | 108,700 |
| 2024/04/18 | 1,243 | 1,252 | 1,229 | 1,247 | +16 | +1.3% | 35,400 |
| 2024/04/17 | 1,230 | 1,240 | 1,209 | 1,231 | +12 | +1% | 59,300 |
| 2024/04/16 | 1,242 | 1,244 | 1,210 | 1,219 | -44 | -3.5% | 63,600 |
| 2024/04/15 | 1,231 | 1,263 | 1,229 | 1,263 | +11 | +0.9% | 50,500 |
| 2024/04/12 | 1,275 | 1,276 | 1,252 | 1,252 | -18 | -1.4% | 35,900 |
| 2024/04/11 | 1,251 | 1,273 | 1,249 | 1,270 | -2 | -0.2% | 54,400 |
| 2024/04/10 | 1,275 | 1,283 | 1,271 | 1,272 | -4 | -0.3% | 21,400 |
| 2024/04/09 | 1,295 | 1,295 | 1,272 | 1,276 | -4 | -0.3% | 37,700 |
| 2024/04/08 | 1,282 | 1,293 | 1,277 | 1,280 | +10 | +0.8% | 37,700 |
| 2024/04/05 | 1,265 | 1,274 | 1,251 | 1,270 | -11 | -0.9% | 48,300 |
| 2024/04/04 | 1,284 | 1,298 | 1,270 | 1,281 | +3 | +0.2% | 66,900 |
| 2024/04/03 | 1,264 | 1,285 | 1,252 | 1,278 | +11 | +0.9% | 60,900 |
| 2024/04/02 | 1,285 | 1,292 | 1,267 | 1,267 | -18 | -1.4% | 67,200 |
| 2024/04/01 | 1,305 | 1,313 | 1,275 | 1,285 | -28 | -2.1% | 64,400 |
| 2024/03/29 | 1,313 | 1,316 | 1,288 | 1,313 | ±0 | ±0% | 67,900 |
| 2024/03/28 | 1,348 | 1,349 | 1,305 | 1,313 | -55 | -4% | 161,300 |
| 2024/03/27 | 1,377 | 1,383 | 1,363 | 1,368 | -7 | -0.5% | 350,300 |
| 2024/03/26 | 1,347 | 1,382 | 1,347 | 1,375 | +21 | +1.6% | 136,500 |
| 2024/03/25 | 1,362 | 1,387 | 1,350 | 1,354 | +8 | +0.6% | 203,500 |
| 2024/03/22 | 1,316 | 1,347 | 1,313 | 1,346 | +45 | +3.5% | 267,700 |
| 2024/03/21 | 1,285 | 1,310 | 1,279 | 1,301 | +32 | +2.5% | 238,100 |
| 2024/03/19 | 1,267 | 1,270 | 1,250 | 1,269 | -3 | -0.2% | 120,000 |
| 2024/03/18 | 1,283 | 1,283 | 1,264 | 1,272 | -3 | -0.2% | 222,100 |
301～
350
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「明星工」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 |
|---|---|---|---|---|---|---|---|---|
| 明星工 | 159,800円 | -9.5% | -28.8% | 3.75% | 12.27倍 | 1.11倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
| 千代建 | 36,600円 | -19.0% | -41.0% | 0.00% | 7.35倍 | -1.74倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
| インフロニア１ Ｐ | 465,000円 | - | - | 2.80% | - | - |
|
- |
| ピーエス | 184,100円 | +4.7% | -23.3% | 4.35% | 13.89倍 | 1.48倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| 日本電技 | 528,000円 | +1.0% | +1.0% | 2.50% | 13.04倍 | 2.13倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
市場注目の銘柄
チャート関連のコラム
