明治電機工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,805 | 1,822 | 1,781 | 1,793 | -10 | -0.6% | 68,800 |
| 2025/05/19 | 1,809 | 1,814 | 1,782 | 1,803 | +2 | +0.1% | 111,200 |
| 2025/05/16 | 1,746 | 1,817 | 1,713 | 1,801 | +295 | +19.6% | 385,800 |
| 2025/05/15 | 1,533 | 1,563 | 1,506 | 1,506 | -44 | -2.8% | 32,300 |
| 2025/05/14 | 1,569 | 1,569 | 1,532 | 1,550 | -5 | -0.3% | 14,900 |
| 2025/05/13 | 1,597 | 1,602 | 1,555 | 1,555 | -17 | -1.1% | 23,500 |
| 2025/05/12 | 1,531 | 1,578 | 1,530 | 1,572 | +40 | +2.6% | 34,500 |
| 2025/05/09 | 1,530 | 1,555 | 1,517 | 1,532 | +7 | +0.5% | 39,100 |
| 2025/05/08 | 1,514 | 1,529 | 1,481 | 1,525 | +12 | +0.8% | 26,400 |
| 2025/05/07 | 1,472 | 1,520 | 1,468 | 1,513 | +48 | +3.3% | 43,800 |
| 2025/05/02 | 1,506 | 1,506 | 1,453 | 1,465 | -17 | -1.1% | 26,600 |
| 2025/05/01 | 1,512 | 1,522 | 1,475 | 1,482 | -53 | -3.5% | 88,900 |
| 2025/04/30 | 1,533 | 1,558 | 1,513 | 1,535 | -27 | -1.7% | 48,500 |
| 2025/04/28 | 1,607 | 1,622 | 1,562 | 1,562 | -31 | -1.9% | 250,600 |
| 2025/04/25 | 1,567 | 1,606 | 1,567 | 1,593 | +26 | +1.7% | 41,800 |
| 2025/04/24 | 1,547 | 1,567 | 1,533 | 1,567 | +14 | +0.9% | 39,900 |
| 2025/04/23 | 1,503 | 1,553 | 1,503 | 1,553 | +72 | +4.9% | 46,100 |
| 2025/04/22 | 1,500 | 1,525 | 1,465 | 1,481 | -6 | -0.4% | 54,700 |
| 2025/04/21 | 1,530 | 1,540 | 1,458 | 1,487 | -33 | -2.2% | 51,200 |
| 2025/04/18 | 1,473 | 1,520 | 1,468 | 1,520 | +66 | +4.5% | 25,400 |
| 2025/04/17 | 1,440 | 1,479 | 1,440 | 1,454 | +19 | +1.3% | 30,900 |
| 2025/04/16 | 1,437 | 1,450 | 1,426 | 1,435 | +11 | +0.8% | 25,700 |
| 2025/04/15 | 1,431 | 1,437 | 1,419 | 1,424 | -1 | -0.1% | 18,600 |
| 2025/04/14 | 1,420 | 1,434 | 1,415 | 1,425 | +15 | +1.1% | 21,400 |
| 2025/04/11 | 1,421 | 1,424 | 1,362 | 1,410 | -12 | -0.8% | 34,000 |
| 2025/04/10 | 1,443 | 1,443 | 1,396 | 1,422 | +99 | +7.5% | 64,000 |
| 2025/04/09 | 1,330 | 1,341 | 1,296 | 1,323 | -19 | -1.4% | 47,000 |
| 2025/04/08 | 1,305 | 1,361 | 1,305 | 1,342 | +111 | +9% | 28,500 |
| 2025/04/07 | 1,231 | 1,277 | 1,215 | 1,231 | -133 | -9.8% | 50,700 |
| 2025/04/04 | 1,410 | 1,420 | 1,334 | 1,364 | -95 | -6.5% | 49,000 |
| 2025/04/03 | 1,451 | 1,479 | 1,436 | 1,459 | -55 | -3.6% | 31,900 |
| 2025/04/02 | 1,540 | 1,540 | 1,507 | 1,514 | -10 | -0.7% | 18,600 |
| 2025/04/01 | 1,524 | 1,541 | 1,522 | 1,524 | +19 | +1.3% | 15,300 |
| 2025/03/31 | 1,549 | 1,549 | 1,505 | 1,505 | -56 | -3.6% | 28,300 |
| 2025/03/28 | 1,566 | 1,599 | 1,556 | 1,561 | -53 | -3.3% | 26,300 |
| 2025/03/27 | 1,612 | 1,625 | 1,595 | 1,614 | -12 | -0.7% | 68,100 |
| 2025/03/26 | 1,611 | 1,632 | 1,604 | 1,626 | +11 | +0.7% | 21,400 |
| 2025/03/25 | 1,640 | 1,641 | 1,613 | 1,615 | -25 | -1.5% | 17,500 |
| 2025/03/24 | 1,612 | 1,646 | 1,592 | 1,640 | +42 | +2.6% | 34,300 |
| 2025/03/21 | 1,601 | 1,618 | 1,587 | 1,598 | -12 | -0.7% | 23,800 |
| 2025/03/19 | 1,605 | 1,620 | 1,600 | 1,610 | +16 | +1% | 32,000 |
| 2025/03/18 | 1,580 | 1,610 | 1,580 | 1,594 | +14 | +0.9% | 28,600 |
| 2025/03/17 | 1,593 | 1,598 | 1,568 | 1,580 | +11 | +0.7% | 31,900 |
| 2025/03/14 | 1,541 | 1,575 | 1,541 | 1,569 | +25 | +1.6% | 19,700 |
| 2025/03/13 | 1,545 | 1,565 | 1,526 | 1,544 | +1 | +0.1% | 19,300 |
| 2025/03/12 | 1,537 | 1,545 | 1,513 | 1,543 | +6 | +0.4% | 18,800 |
| 2025/03/11 | 1,547 | 1,557 | 1,504 | 1,537 | -33 | -2.1% | 40,700 |
| 2025/03/10 | 1,584 | 1,610 | 1,563 | 1,570 | +25 | +1.6% | 35,600 |
| 2025/03/07 | 1,540 | 1,560 | 1,522 | 1,545 | -6 | -0.4% | 37,700 |
| 2025/03/06 | 1,530 | 1,569 | 1,530 | 1,551 | +36 | +2.4% | 41,600 |
1～
50
件表示中 / 4802件
類似銘柄と比較する
現在ご覧いただいている「明治電機」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 |
|---|---|---|---|---|---|---|---|---|
| 明治電機 | 180,500円 | +4.9% | +11.0% | 4.88% | 8.20倍 | 0.66倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| 高 島 | 136,200円 | +16.4% | +28.5% | 6.61% | 12.23倍 | 0.97倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| アルファパチェ | 240,500円 | +10.8% | +14.1% | 1.46% | 23.84倍 | 3.84倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| 日邦産 | 248,400円 | +1.4% | -7.4% | 3.14% | 16.01倍 | 1.36倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
| ＳＰＫ | 214,300円 | +7.7% | +0.9% | 3.17% | 8.58倍 | 0.81倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中２位。好財務 |
市場注目の銘柄
チャート関連のコラム
