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 |
---|---|---|---|---|---|---|---|
2015/02/23 | 1,096 | 1,096 | 1,074 | 1,076 | +1 | +0.1% | 21,600 |
2015/02/20 | 1,065 | 1,075 | 1,064 | 1,075 | +13 | +1.2% | 24,200 |
2015/02/19 | 1,067 | 1,073 | 1,060 | 1,062 | -3 | -0.3% | 22,700 |
2015/02/18 | 1,077 | 1,077 | 1,060 | 1,065 | -9 | -0.8% | 20,500 |
2015/02/17 | 1,078 | 1,081 | 1,058 | 1,074 | +6 | +0.6% | 28,400 |
2015/02/16 | 1,047 | 1,070 | 1,047 | 1,068 | +21 | +2% | 16,000 |
2015/02/13 | 1,076 | 1,076 | 994 | 1,047 | -16 | -1.5% | 37,000 |
2015/02/12 | 1,060 | 1,079 | 1,060 | 1,063 | +18 | +1.7% | 20,600 |
2015/02/10 | 1,030 | 1,052 | 1,030 | 1,045 | +1 | +0.1% | 15,400 |
2015/02/09 | 1,059 | 1,059 | 1,040 | 1,044 | +1 | +0.1% | 15,400 |
2015/02/06 | 1,045 | 1,051 | 1,038 | 1,043 | -1 | -0.1% | 22,700 |
2015/02/05 | 1,070 | 1,070 | 1,040 | 1,044 | -23 | -2.2% | 39,000 |
2015/02/04 | 1,089 | 1,089 | 1,063 | 1,067 | +8 | +0.8% | 17,200 |
2015/02/03 | 1,100 | 1,100 | 1,058 | 1,059 | -46 | -4.2% | 55,000 |
2015/02/02 | 1,138 | 1,139 | 1,103 | 1,105 | -13 | -1.2% | 32,100 |
2015/01/30 | 1,141 | 1,165 | 1,094 | 1,118 | -32 | -2.8% | 101,600 |
2015/01/29 | 1,130 | 1,154 | 1,124 | 1,150 | +25 | +2.2% | 62,700 |
2015/01/28 | 1,081 | 1,125 | 1,070 | 1,125 | +44 | +4.1% | 34,500 |
2015/01/27 | 1,090 | 1,097 | 1,074 | 1,081 | -4 | -0.4% | 29,900 |
2015/01/26 | 1,097 | 1,100 | 1,051 | 1,085 | -17 | -1.5% | 34,400 |
2015/01/23 | 1,142 | 1,142 | 1,097 | 1,102 | -10 | -0.9% | 37,100 |
2015/01/22 | 1,106 | 1,113 | 1,096 | 1,112 | +11 | +1% | 9,900 |
2015/01/21 | 1,110 | 1,117 | 1,096 | 1,101 | -6 | -0.5% | 13,000 |
2015/01/20 | 1,075 | 1,115 | 1,075 | 1,107 | +25 | +2.3% | 22,600 |
2015/01/19 | 1,101 | 1,112 | 1,075 | 1,082 | -30 | -2.7% | 41,100 |
2015/01/16 | 1,132 | 1,134 | 1,051 | 1,112 | -28 | -2.5% | 62,500 |
2015/01/15 | 1,138 | 1,149 | 1,132 | 1,140 | +7 | +0.6% | 17,500 |
2015/01/14 | 1,125 | 1,150 | 1,125 | 1,133 | -5 | -0.4% | 29,500 |
2015/01/13 | 1,118 | 1,158 | 1,118 | 1,138 | -10 | -0.9% | 35,500 |
2015/01/09 | 1,178 | 1,178 | 1,139 | 1,148 | -16 | -1.4% | 42,200 |
2015/01/08 | 1,197 | 1,205 | 1,155 | 1,164 | -4 | -0.3% | 43,500 |
2015/01/07 | 1,150 | 1,184 | 1,143 | 1,168 | -6 | -0.5% | 63,100 |
2015/01/06 | 1,190 | 1,209 | 1,171 | 1,174 | -44 | -3.6% | 52,900 |
2015/01/05 | 1,177 | 1,255 | 1,168 | 1,218 | +49 | +4.2% | 98,000 |
2014/12/30 | 1,185 | 1,186 | 1,160 | 1,169 | -18 | -1.5% | 89,800 |
2014/12/29 | 1,112 | 1,234 | 1,110 | 1,187 | +70 | +6.3% | 549,100 |
2014/12/26 | 1,125 | 1,136 | 1,090 | 1,117 | -1 | -0.1% | 99,600 |
2014/12/25 | 1,135 | 1,135 | 1,110 | 1,118 | -18 | -1.6% | 55,400 |
2014/12/24 | 1,110 | 1,136 | 1,091 | 1,136 | +37 | +3.4% | 84,900 |
2014/12/22 | 1,133 | 1,133 | 1,082 | 1,099 | -15 | -1.3% | 49,600 |
2014/12/19 | 1,149 | 1,150 | 1,103 | 1,114 | -11 | -1% | 69,500 |
2014/12/18 | 1,136 | 1,145 | 1,103 | 1,125 | +38 | +3.5% | 66,900 |
2014/12/17 | 1,060 | 1,105 | 1,060 | 1,087 | -3 | -0.3% | 105,000 |
2014/12/16 | 1,193 | 1,195 | 1,065 | 1,090 | -104 | -8.7% | 204,200 |
2014/12/15 | 1,151 | 1,200 | 1,130 | 1,194 | +47 | +4.1% | 330,500 |
2014/12/12 | 1,095 | 1,151 | 1,085 | 1,147 | +77 | +7.2% | 268,200 |
2014/12/11 | 1,036 | 1,070 | 1,034 | 1,070 | +34 | +3.3% | 67,100 |
2014/12/10 | 1,035 | 1,073 | 1,026 | 1,036 | +1 | +0.1% | 112,300 |
2014/12/09 | 1,025 | 1,047 | 1,013 | 1,035 | -12 | -1.1% | 41,700 |
2014/12/08 | 1,074 | 1,074 | 1,042 | 1,047 | -11 | -1% | 47,300 |
2551~
2600
件表示中 / 4851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 | 192,500円 | +4.9% | +11.0% | 4.57% | 8.77倍 | 0.71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 |
ソーダニッカ | 109,200円 | +8.2% | +7.8% | 3.66% | 10.81倍 | 0.84倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
スズデン | 168,800円 | +0.6% | -17.2% | 4.86% | 16.56倍 | 1.26倍 |
|
FA用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
アセンテック | 167,900円 | +16.6% | +42.0% | 0.00% | 20.20倍 | 5.73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 |
日邦産 | 264,300円 | +1.4% | -7.4% | 2.95% | 17.03倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム