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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,398 | 1,414 | 1,397 | 1,400 | -11 | -0.8% | 18,000 |
| 2024/08/20 | 1,419 | 1,427 | 1,411 | 1,411 | +14 | +1% | 23,600 |
| 2024/08/19 | 1,432 | 1,433 | 1,397 | 1,397 | -35 | -2.4% | 32,600 |
| 2024/08/16 | 1,441 | 1,441 | 1,411 | 1,432 | +49 | +3.5% | 29,900 |
| 2024/08/15 | 1,400 | 1,400 | 1,375 | 1,383 | -15 | -1.1% | 52,300 |
| 2024/08/14 | 1,378 | 1,404 | 1,376 | 1,398 | +50 | +3.7% | 36,000 |
| 2024/08/13 | 1,365 | 1,378 | 1,310 | 1,348 | -11 | -0.8% | 157,000 |
| 2024/08/09 | 1,370 | 1,378 | 1,331 | 1,359 | +19 | +1.4% | 34,500 |
| 2024/08/08 | 1,333 | 1,371 | 1,325 | 1,340 | -14 | -1% | 31,500 |
| 2024/08/07 | 1,311 | 1,398 | 1,306 | 1,354 | +11 | +0.8% | 45,400 |
| 2024/08/06 | 1,325 | 1,386 | 1,311 | 1,343 | +108 | +8.7% | 80,400 |
| 2024/08/05 | 1,410 | 1,410 | 1,231 | 1,235 | -217 | -14.9% | 92,800 |
| 2024/08/02 | 1,509 | 1,516 | 1,452 | 1,452 | -106 | -6.8% | 81,900 |
| 2024/08/01 | 1,582 | 1,600 | 1,541 | 1,558 | -51 | -3.2% | 61,500 |
| 2024/07/31 | 1,536 | 1,609 | 1,516 | 1,609 | -167 | -9.4% | 146,100 |
| 2024/07/30 | 1,790 | 1,790 | 1,751 | 1,776 | -13 | -0.7% | 36,300 |
| 2024/07/29 | 1,797 | 1,797 | 1,769 | 1,789 | +29 | +1.6% | 20,600 |
| 2024/07/26 | 1,765 | 1,784 | 1,753 | 1,760 | -14 | -0.8% | 37,800 |
| 2024/07/25 | 1,777 | 1,799 | 1,765 | 1,774 | -36 | -2% | 38,000 |
| 2024/07/24 | 1,849 | 1,858 | 1,810 | 1,810 | -35 | -1.9% | 22,800 |
| 2024/07/23 | 1,857 | 1,877 | 1,843 | 1,845 | -11 | -0.6% | 32,400 |
| 2024/07/22 | 1,902 | 1,902 | 1,856 | 1,856 | -44 | -2.3% | 29,200 |
| 2024/07/19 | 1,912 | 1,922 | 1,880 | 1,900 | -20 | -1% | 43,700 |
| 2024/07/18 | 1,967 | 1,967 | 1,918 | 1,920 | -50 | -2.5% | 31,600 |
| 2024/07/17 | 1,968 | 1,995 | 1,940 | 1,970 | +19 | +1% | 79,100 |
| 2024/07/16 | 1,899 | 1,952 | 1,886 | 1,951 | +113 | +6.1% | 106,500 |
| 2024/07/12 | 1,821 | 1,849 | 1,816 | 1,838 | -2 | -0.1% | 26,400 |
| 2024/07/11 | 1,843 | 1,843 | 1,825 | 1,840 | +9 | +0.5% | 18,400 |
| 2024/07/10 | 1,840 | 1,855 | 1,826 | 1,831 | -11 | -0.6% | 38,500 |
| 2024/07/09 | 1,858 | 1,862 | 1,825 | 1,842 | -1 | -0.1% | 33,100 |
| 2024/07/08 | 1,866 | 1,872 | 1,843 | 1,843 | -23 | -1.2% | 29,300 |
| 2024/07/05 | 1,920 | 1,920 | 1,866 | 1,866 | -41 | -2.1% | 29,100 |
| 2024/07/04 | 1,900 | 1,926 | 1,895 | 1,907 | +15 | +0.8% | 70,300 |
| 2024/07/03 | 1,888 | 1,898 | 1,862 | 1,892 | +16 | +0.9% | 52,600 |
| 2024/07/02 | 1,890 | 1,890 | 1,870 | 1,876 | +10 | +0.5% | 33,100 |
| 2024/07/01 | 1,873 | 1,890 | 1,855 | 1,866 | +16 | +0.9% | 29,000 |
| 2024/06/28 | 1,890 | 1,890 | 1,831 | 1,850 | -33 | -1.8% | 35,800 |
| 2024/06/27 | 1,886 | 1,886 | 1,869 | 1,883 | -3 | -0.2% | 20,600 |
| 2024/06/26 | 1,899 | 1,906 | 1,877 | 1,886 | -1 | -0.1% | 33,800 |
| 2024/06/25 | 1,855 | 1,893 | 1,855 | 1,887 | +38 | +2.1% | 38,800 |
| 2024/06/24 | 1,900 | 1,900 | 1,824 | 1,849 | -3 | -0.2% | 56,200 |
| 2024/06/21 | 1,836 | 1,893 | 1,831 | 1,852 | +31 | +1.7% | 107,300 |
| 2024/06/20 | 1,835 | 1,835 | 1,781 | 1,821 | -10 | -0.5% | 68,400 |
| 2024/06/19 | 1,785 | 1,834 | 1,780 | 1,831 | +69 | +3.9% | 84,700 |
| 2024/06/18 | 1,744 | 1,762 | 1,725 | 1,762 | +43 | +2.5% | 97,600 |
| 2024/06/17 | 1,681 | 1,740 | 1,681 | 1,719 | +50 | +3% | 110,000 |
| 2024/06/14 | 1,631 | 1,679 | 1,631 | 1,669 | +38 | +2.3% | 28,100 |
| 2024/06/13 | 1,663 | 1,663 | 1,631 | 1,631 | -35 | -2.1% | 12,900 |
| 2024/06/12 | 1,646 | 1,666 | 1,645 | 1,666 | +20 | +1.2% | 15,300 |
| 2024/06/11 | 1,657 | 1,661 | 1,644 | 1,646 | -4 | -0.2% | 8,900 |
151～
200
件表示中 / 4773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 | 136,400円 | +3.9% | -3.4% | 4.40% | 7.76倍 | 0.52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 |
| アルファパチェ | 183,500円 | +10.8% | +14.1% | 1.91% | 18.19倍 | 2.93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 |
| ＯＣＨＩ・ＨＤ | 129,600円 | +1.4% | -23.1% | 4.17% | 14.64倍 | 0.72倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
| 尾家産業 | 187,200円 | +6.6% | +7.5% | 4.81% | 6.38倍 | 1.14倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
| アステナＨＤ | 42,100円 | +8.6% | -28.7% | 4.28% | 15.45倍 | 0.68倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬品開発製造受託等に事業多角化。Ｍ＆Ａ積極化 |
市場注目の銘柄
チャート関連のコラム
