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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 1,285 | 1,285 | 1,246 | 1,275 | -14 | -1.1% | 203,600 |
| 2024/03/14 | 1,287 | 1,295 | 1,281 | 1,289 | +2 | +0.2% | 86,700 |
| 2024/03/13 | 1,310 | 1,310 | 1,274 | 1,287 | -5 | -0.4% | 97,700 |
| 2024/03/12 | 1,287 | 1,292 | 1,265 | 1,292 | +5 | +0.4% | 102,800 |
| 2024/03/11 | 1,289 | 1,300 | 1,270 | 1,287 | -2 | -0.2% | 161,200 |
| 2024/03/08 | 1,246 | 1,290 | 1,246 | 1,289 | +46 | +3.7% | 154,100 |
| 2024/03/07 | 1,240 | 1,254 | 1,237 | 1,243 | +8 | +0.6% | 112,700 |
| 2024/03/06 | 1,224 | 1,243 | 1,222 | 1,235 | +9 | +0.7% | 99,000 |
| 2024/03/05 | 1,230 | 1,236 | 1,211 | 1,226 | +5 | +0.4% | 75,600 |
| 2024/03/04 | 1,254 | 1,254 | 1,216 | 1,221 | -29 | -2.3% | 88,800 |
| 2024/03/01 | 1,245 | 1,259 | 1,238 | 1,250 | +6 | +0.5% | 74,700 |
| 2024/02/29 | 1,240 | 1,247 | 1,228 | 1,244 | +4 | +0.3% | 62,600 |
| 2024/02/28 | 1,232 | 1,247 | 1,229 | 1,240 | +3 | +0.2% | 55,500 |
| 2024/02/27 | 1,240 | 1,241 | 1,221 | 1,237 | -9 | -0.7% | 90,400 |
| 2024/02/26 | 1,240 | 1,247 | 1,233 | 1,246 | +10 | +0.8% | 86,900 |
| 2024/02/22 | 1,236 | 1,241 | 1,220 | 1,236 | +12 | +1% | 89,300 |
| 2024/02/21 | 1,220 | 1,232 | 1,217 | 1,224 | -3 | -0.2% | 69,300 |
| 2024/02/20 | 1,237 | 1,246 | 1,213 | 1,227 | -3 | -0.2% | 92,800 |
| 2024/02/19 | 1,185 | 1,232 | 1,182 | 1,230 | +38 | +3.2% | 131,400 |
| 2024/02/16 | 1,169 | 1,197 | 1,168 | 1,192 | +45 | +3.9% | 106,000 |
| 2024/02/15 | 1,179 | 1,179 | 1,132 | 1,147 | -26 | -2.2% | 103,300 |
| 2024/02/14 | 1,175 | 1,182 | 1,160 | 1,173 | +20 | +1.7% | 113,100 |
| 2024/02/13 | 1,119 | 1,156 | 1,118 | 1,153 | +39 | +3.5% | 83,700 |
| 2024/02/09 | 1,128 | 1,131 | 1,114 | 1,114 | -25 | -2.2% | 52,200 |
| 2024/02/08 | 1,148 | 1,148 | 1,111 | 1,139 | +3 | +0.3% | 74,200 |
| 2024/02/07 | 1,152 | 1,158 | 1,134 | 1,136 | -22 | -1.9% | 60,500 |
| 2024/02/06 | 1,190 | 1,190 | 1,158 | 1,158 | -30 | -2.5% | 71,400 |
| 2024/02/05 | 1,185 | 1,193 | 1,180 | 1,188 | +14 | +1.2% | 86,200 |
| 2024/02/02 | 1,169 | 1,178 | 1,159 | 1,174 | ±0 | ±0% | 87,800 |
| 2024/02/01 | 1,167 | 1,184 | 1,167 | 1,174 | +7 | +0.6% | 113,200 |
| 2024/01/31 | 1,152 | 1,172 | 1,149 | 1,167 | +14 | +1.2% | 151,700 |
| 2024/01/30 | 1,155 | 1,164 | 1,151 | 1,153 | -4 | -0.3% | 87,200 |
| 2024/01/29 | 1,160 | 1,167 | 1,151 | 1,157 | -10 | -0.9% | 108,400 |
| 2024/01/26 | 1,162 | 1,179 | 1,156 | 1,167 | -3 | -0.3% | 144,200 |
| 2024/01/25 | 1,166 | 1,176 | 1,164 | 1,170 | +5 | +0.4% | 83,400 |
| 2024/01/24 | 1,165 | 1,169 | 1,158 | 1,165 | ±0 | ±0% | 81,900 |
| 2024/01/23 | 1,169 | 1,170 | 1,160 | 1,165 | -4 | -0.3% | 90,400 |
| 2024/01/22 | 1,163 | 1,184 | 1,161 | 1,169 | +30 | +2.6% | 202,800 |
| 2024/01/19 | 1,136 | 1,141 | 1,126 | 1,139 | +12 | +1.1% | 85,900 |
| 2024/01/18 | 1,127 | 1,138 | 1,121 | 1,127 | ±0 | ±0% | 73,100 |
| 2024/01/17 | 1,127 | 1,145 | 1,122 | 1,127 | +2 | +0.2% | 154,400 |
| 2024/01/16 | 1,132 | 1,137 | 1,122 | 1,125 | +5 | +0.4% | 117,500 |
| 2024/01/15 | 1,093 | 1,125 | 1,093 | 1,120 | +27 | +2.5% | 120,600 |
| 2024/01/12 | 1,098 | 1,106 | 1,086 | 1,093 | -1 | -0.1% | 102,300 |
| 2024/01/11 | 1,096 | 1,101 | 1,090 | 1,094 | +7 | +0.6% | 115,000 |
| 2024/01/10 | 1,090 | 1,093 | 1,077 | 1,087 | +2 | +0.2% | 115,100 |
| 2024/01/09 | 1,094 | 1,106 | 1,079 | 1,085 | -3 | -0.3% | 118,600 |
| 2024/01/05 | 1,098 | 1,101 | 1,085 | 1,088 | -10 | -0.9% | 65,200 |
| 2024/01/04 | 1,079 | 1,098 | 1,073 | 1,098 | +25 | +2.3% | 128,400 |
| 2023/12/29 | 1,072 | 1,077 | 1,067 | 1,073 | +1 | +0.1% | 56,500 |
351～
400
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 | 161,000円 | -9.5% | -28.8% | 3.73% | 12.36倍 | 1.12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 | 36,900円 | -19.0% | -41.0% | 0.00% | 7.41倍 | -1.75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 | 465,100円 | - | - | 2.80% | - | - |
|
- |
| ピーエス | 186,000円 | +4.7% | -23.3% | 4.30% | 14.03倍 | 1.50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
