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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,625 | 1,637 | 1,613 | 1,625 | -3 | -0.2% | 27,400 |
| 2024/05/16 | 1,639 | 1,639 | 1,597 | 1,628 | -11 | -0.7% | 33,700 |
| 2024/05/15 | 1,640 | 1,677 | 1,625 | 1,639 | +27 | +1.7% | 88,100 |
| 2024/05/14 | 1,638 | 1,638 | 1,595 | 1,612 | -31 | -1.9% | 35,500 |
| 2024/05/13 | 1,620 | 1,643 | 1,616 | 1,643 | +28 | +1.7% | 25,100 |
| 2024/05/10 | 1,643 | 1,644 | 1,615 | 1,615 | -20 | -1.2% | 23,400 |
| 2024/05/09 | 1,640 | 1,640 | 1,626 | 1,635 | +2 | +0.1% | 18,800 |
| 2024/05/08 | 1,655 | 1,655 | 1,631 | 1,633 | -21 | -1.3% | 12,100 |
| 2024/05/07 | 1,648 | 1,655 | 1,631 | 1,654 | +24 | +1.5% | 19,800 |
| 2024/05/02 | 1,630 | 1,633 | 1,617 | 1,630 | -3 | -0.2% | 15,400 |
| 2024/05/01 | 1,638 | 1,640 | 1,600 | 1,633 | -5 | -0.3% | 15,500 |
| 2024/04/30 | 1,605 | 1,646 | 1,605 | 1,638 | +41 | +2.6% | 30,100 |
| 2024/04/26 | 1,586 | 1,602 | 1,571 | 1,597 | +1 | +0.1% | 26,000 |
| 2024/04/25 | 1,616 | 1,616 | 1,596 | 1,596 | -19 | -1.2% | 17,000 |
| 2024/04/24 | 1,590 | 1,618 | 1,590 | 1,615 | +31 | +2% | 19,600 |
| 2024/04/23 | 1,600 | 1,602 | 1,573 | 1,584 | -2 | -0.1% | 24,700 |
| 2024/04/22 | 1,579 | 1,590 | 1,566 | 1,586 | +20 | +1.3% | 26,700 |
| 2024/04/19 | 1,596 | 1,596 | 1,540 | 1,566 | -34 | -2.1% | 52,000 |
| 2024/04/18 | 1,580 | 1,600 | 1,568 | 1,600 | +22 | +1.4% | 18,200 |
| 2024/04/17 | 1,592 | 1,604 | 1,562 | 1,578 | -22 | -1.4% | 36,800 |
| 2024/04/16 | 1,660 | 1,660 | 1,595 | 1,600 | -59 | -3.6% | 41,600 |
| 2024/04/15 | 1,649 | 1,661 | 1,642 | 1,659 | +8 | +0.5% | 27,400 |
| 2024/04/12 | 1,670 | 1,700 | 1,651 | 1,651 | -12 | -0.7% | 67,400 |
| 2024/04/11 | 1,650 | 1,667 | 1,638 | 1,663 | +1 | +0.1% | 51,200 |
| 2024/04/10 | 1,635 | 1,674 | 1,625 | 1,662 | +62 | +3.9% | 115,800 |
| 2024/04/09 | 1,565 | 1,600 | 1,557 | 1,600 | +39 | +2.5% | 39,600 |
| 2024/04/08 | 1,563 | 1,572 | 1,553 | 1,561 | -7 | -0.4% | 26,500 |
| 2024/04/05 | 1,570 | 1,575 | 1,548 | 1,568 | -26 | -1.6% | 47,500 |
| 2024/04/04 | 1,585 | 1,607 | 1,576 | 1,594 | +14 | +0.9% | 40,900 |
| 2024/04/03 | 1,564 | 1,593 | 1,550 | 1,580 | +16 | +1% | 32,800 |
| 2024/04/02 | 1,577 | 1,596 | 1,562 | 1,564 | -11 | -0.7% | 40,000 |
| 2024/04/01 | 1,595 | 1,610 | 1,557 | 1,575 | +2 | +0.1% | 37,800 |
| 2024/03/29 | 1,548 | 1,580 | 1,533 | 1,573 | +43 | +2.8% | 37,500 |
| 2024/03/28 | 1,537 | 1,548 | 1,529 | 1,530 | -33 | -2.1% | 23,300 |
| 2024/03/27 | 1,558 | 1,575 | 1,558 | 1,563 | +5 | +0.3% | 43,400 |
| 2024/03/26 | 1,535 | 1,560 | 1,535 | 1,558 | +16 | +1% | 46,800 |
| 2024/03/25 | 1,549 | 1,556 | 1,541 | 1,542 | -10 | -0.6% | 26,700 |
| 2024/03/22 | 1,552 | 1,555 | 1,540 | 1,552 | ±0 | ±0% | 29,900 |
| 2024/03/21 | 1,550 | 1,564 | 1,549 | 1,552 | +9 | +0.6% | 43,100 |
| 2024/03/19 | 1,536 | 1,543 | 1,525 | 1,543 | +17 | +1.1% | 24,400 |
| 2024/03/18 | 1,524 | 1,526 | 1,511 | 1,526 | +17 | +1.1% | 14,100 |
| 2024/03/15 | 1,498 | 1,510 | 1,495 | 1,509 | +11 | +0.7% | 16,800 |
| 2024/03/14 | 1,494 | 1,502 | 1,488 | 1,498 | +4 | +0.3% | 8,900 |
| 2024/03/13 | 1,518 | 1,518 | 1,487 | 1,494 | -12 | -0.8% | 10,300 |
| 2024/03/12 | 1,483 | 1,506 | 1,470 | 1,506 | +10 | +0.7% | 26,200 |
| 2024/03/11 | 1,540 | 1,540 | 1,484 | 1,496 | -53 | -3.4% | 35,200 |
| 2024/03/08 | 1,525 | 1,556 | 1,521 | 1,549 | +15 | +1% | 50,000 |
| 2024/03/07 | 1,543 | 1,554 | 1,529 | 1,534 | -1 | -0.1% | 29,200 |
| 2024/03/06 | 1,515 | 1,535 | 1,514 | 1,535 | +21 | +1.4% | 28,300 |
| 2024/03/05 | 1,486 | 1,521 | 1,485 | 1,514 | +26 | +1.7% | 35,400 |
1～
50
件表示中 / 4557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 | 162,500円 | +5.3% | +4.7% | 3.69% | 8.23倍 | 0.63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 |
| ＳＰＫ | 202,600円 | +5.8% | +1.9% | 2.96% | 8.48倍 | 0.83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 |
| スターティアＨＤ | 205,300円 | +8.3% | +11.0% | 4.72% | 11.66倍 | 2.83倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| ピクセル | 23,500円 | +6.7% | - | 0.00% | - | 20.54倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
| ほくたけ | 84,000円 | +2.1% | -2.6% | 2.38% | 8.21倍 | 0.30倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
市場注目の銘柄
チャート関連のコラム
