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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,466 | 1,473 | 1,437 | 1,451 | -8 | -0.5% | 33,800 |
| 2024/09/05 | 1,465 | 1,499 | 1,455 | 1,459 | -6 | -0.4% | 30,900 |
| 2024/09/04 | 1,506 | 1,533 | 1,465 | 1,465 | -101 | -6.4% | 75,600 |
| 2024/09/03 | 1,540 | 1,585 | 1,513 | 1,566 | +26 | +1.7% | 89,000 |
| 2024/09/02 | 1,505 | 1,542 | 1,497 | 1,540 | +54 | +3.6% | 72,600 |
| 2024/08/30 | 1,473 | 1,486 | 1,465 | 1,486 | +20 | +1.4% | 18,800 |
| 2024/08/29 | 1,465 | 1,474 | 1,458 | 1,466 | +3 | +0.2% | 25,600 |
| 2024/08/28 | 1,475 | 1,475 | 1,455 | 1,463 | -20 | -1.3% | 22,100 |
| 2024/08/27 | 1,463 | 1,497 | 1,460 | 1,483 | +33 | +2.3% | 64,000 |
| 2024/08/26 | 1,419 | 1,453 | 1,417 | 1,450 | +44 | +3.1% | 42,300 |
| 2024/08/23 | 1,417 | 1,422 | 1,405 | 1,406 | -11 | -0.8% | 16,800 |
| 2024/08/22 | 1,406 | 1,417 | 1,400 | 1,417 | +17 | +1.2% | 13,500 |
| 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 |
201～
250
件表示中 / 4835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 | 185,200円 | +4.9% | +11.0% | 4.75% | 8.42倍 | 0.69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 |
| アセンテック | 167,800円 | +16.6% | +42.0% | 0.00% | 20.19倍 | 5.72倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| アルファパチェ | 247,000円 | +10.8% | +14.1% | 1.42% | 24.56倍 | 3.96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 | 256,300円 | +1.4% | -7.4% | 3.04% | 16.52倍 | 1.40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 | 221,700円 | +7.7% | +0.9% | 3.07% | 8.88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 |
市場注目の銘柄
チャート関連のコラム
