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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 1,366 | 1,368 | 1,344 | 1,356 | ±0 | ±0% | 21,100 |
| 2017/06/21 | 1,342 | 1,372 | 1,342 | 1,356 | +14 | +1% | 33,300 |
| 2017/06/20 | 1,330 | 1,347 | 1,330 | 1,342 | +18 | +1.4% | 18,300 |
| 2017/06/19 | 1,306 | 1,324 | 1,306 | 1,324 | +18 | +1.4% | 18,200 |
| 2017/06/16 | 1,294 | 1,306 | 1,293 | 1,306 | +24 | +1.9% | 10,100 |
| 2017/06/15 | 1,295 | 1,301 | 1,239 | 1,282 | -13 | -1% | 11,800 |
| 2017/06/14 | 1,300 | 1,305 | 1,295 | 1,295 | -2 | -0.2% | 12,200 |
| 2017/06/13 | 1,291 | 1,301 | 1,291 | 1,297 | +11 | +0.9% | 9,000 |
| 2017/06/12 | 1,289 | 1,292 | 1,286 | 1,286 | +1 | +0.1% | 11,400 |
| 2017/06/09 | 1,282 | 1,290 | 1,282 | 1,285 | +3 | +0.2% | 13,000 |
| 2017/06/08 | 1,281 | 1,288 | 1,281 | 1,282 | +1 | +0.1% | 3,300 |
| 2017/06/07 | 1,273 | 1,285 | 1,273 | 1,281 | +1 | +0.1% | 8,300 |
| 2017/06/06 | 1,283 | 1,286 | 1,277 | 1,280 | +9 | +0.7% | 9,300 |
| 2017/06/05 | 1,288 | 1,288 | 1,271 | 1,271 | -13 | -1% | 5,800 |
| 2017/06/02 | 1,274 | 1,284 | 1,252 | 1,284 | +19 | +1.5% | 10,300 |
| 2017/06/01 | 1,278 | 1,281 | 1,261 | 1,265 | -4 | -0.3% | 8,500 |
| 2017/05/31 | 1,272 | 1,286 | 1,269 | 1,269 | +5 | +0.4% | 8,900 |
| 2017/05/30 | 1,260 | 1,268 | 1,258 | 1,264 | +1 | +0.1% | 10,700 |
| 2017/05/29 | 1,258 | 1,271 | 1,258 | 1,263 | ±0 | ±0% | 7,600 |
| 2017/05/26 | 1,265 | 1,280 | 1,260 | 1,263 | -2 | -0.2% | 7,100 |
| 2017/05/25 | 1,261 | 1,285 | 1,261 | 1,265 | -13 | -1% | 15,500 |
| 2017/05/24 | 1,286 | 1,290 | 1,274 | 1,278 | +5 | +0.4% | 7,800 |
| 2017/05/23 | 1,250 | 1,294 | 1,250 | 1,273 | +18 | +1.4% | 11,900 |
| 2017/05/22 | 1,256 | 1,256 | 1,248 | 1,255 | +3 | +0.2% | 4,700 |
| 2017/05/19 | 1,256 | 1,260 | 1,251 | 1,252 | -4 | -0.3% | 4,600 |
| 2017/05/18 | 1,221 | 1,263 | 1,221 | 1,256 | +6 | +0.5% | 12,700 |
| 2017/05/17 | 1,226 | 1,254 | 1,226 | 1,250 | +5 | +0.4% | 13,600 |
| 2017/05/16 | 1,273 | 1,273 | 1,238 | 1,245 | -26 | -2% | 20,800 |
| 2017/05/15 | 1,279 | 1,285 | 1,258 | 1,271 | -14 | -1.1% | 7,300 |
| 2017/05/12 | 1,285 | 1,291 | 1,270 | 1,285 | ±0 | ±0% | 9,500 |
| 2017/05/11 | 1,293 | 1,293 | 1,283 | 1,285 | -10 | -0.8% | 7,800 |
| 2017/05/10 | 1,287 | 1,296 | 1,287 | 1,295 | -2 | -0.2% | 5,700 |
| 2017/05/09 | 1,299 | 1,299 | 1,286 | 1,297 | -2 | -0.2% | 6,100 |
| 2017/05/08 | 1,280 | 1,306 | 1,271 | 1,299 | +33 | +2.6% | 18,500 |
| 2017/05/02 | 1,254 | 1,271 | 1,254 | 1,266 | +6 | +0.5% | 7,700 |
| 2017/05/01 | 1,246 | 1,264 | 1,246 | 1,260 | +5 | +0.4% | 3,100 |
| 2017/04/28 | 1,261 | 1,265 | 1,254 | 1,255 | -16 | -1.3% | 13,100 |
| 2017/04/27 | 1,274 | 1,274 | 1,241 | 1,271 | +20 | +1.6% | 9,300 |
| 2017/04/26 | 1,243 | 1,253 | 1,243 | 1,251 | +10 | +0.8% | 4,100 |
| 2017/04/25 | 1,226 | 1,250 | 1,219 | 1,241 | +3 | +0.2% | 14,100 |
| 2017/04/24 | 1,264 | 1,264 | 1,224 | 1,238 | +4 | +0.3% | 6,500 |
| 2017/04/21 | 1,235 | 1,246 | 1,205 | 1,234 | -8 | -0.6% | 7,500 |
| 2017/04/20 | 1,229 | 1,245 | 1,228 | 1,242 | +11 | +0.9% | 6,400 |
| 2017/04/19 | 1,226 | 1,240 | 1,213 | 1,231 | +16 | +1.3% | 14,600 |
| 2017/04/18 | 1,219 | 1,225 | 1,212 | 1,215 | +7 | +0.6% | 5,100 |
| 2017/04/17 | 1,190 | 1,218 | 1,190 | 1,208 | +14 | +1.2% | 9,400 |
| 2017/04/14 | 1,208 | 1,215 | 1,187 | 1,194 | -33 | -2.7% | 21,300 |
| 2017/04/13 | 1,218 | 1,230 | 1,202 | 1,227 | +1 | +0.1% | 10,300 |
| 2017/04/12 | 1,235 | 1,248 | 1,218 | 1,226 | -29 | -2.3% | 18,000 |
| 2017/04/11 | 1,244 | 1,263 | 1,244 | 1,255 | -5 | -0.4% | 17,200 |
2001～
2050
件表示中 / 4873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 | 209,100円 | +4.9% | +11.0% | 4.21% | 9.52倍 | 0.78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 |
| ユアサフナ | 550,000円 | +1.6% | +2.7% | 2.18% | 11.04倍 | 0.62倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
| スターティアＨＤ | 262,800円 | +8.5% | +7.8% | 4.76% | 12.29倍 | 3.24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 |
| 白 銅 | 231,300円 | +1.2% | -19.7% | 3.46% | 15.52倍 | 1.10倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
| 東京産 | 90,900円 | -8.1% | +7.6% | 4.18% | 6.41倍 | 1.13倍 |
|
中部以東の三菱重工業製品の受託販売が柱の中堅機械商社。再エネに傾斜するが太陽光で頓挫 |
市場注目の銘柄
チャート関連のコラム
