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 |
---|---|---|---|---|---|---|---|
2007/04/04 | 1,678 | 1,678 | 1,600 | 1,610 | -70 | -4.2% | 3,400 |
2007/04/03 | 1,643 | 1,680 | 1,610 | 1,680 | +40 | +2.4% | 3,100 |
2007/04/02 | 1,640 | 1,700 | 1,622 | 1,640 | -30 | -1.8% | 4,000 |
2007/03/30 | 1,690 | 1,699 | 1,670 | 1,670 | -30 | -1.8% | 1,400 |
2007/03/29 | 1,653 | 1,713 | 1,653 | 1,700 | -45 | -2.6% | 1,500 |
2007/03/28 | 1,700 | 1,745 | 1,700 | 1,745 | +45 | +2.6% | 5,200 |
2007/03/27 | 1,715 | 1,746 | 1,660 | 1,700 | -60 | -3.4% | 3,000 |
2007/03/26 | 1,750 | 1,760 | 1,720 | 1,760 | +10 | +0.6% | 18,200 |
2007/03/23 | 1,750 | 1,760 | 1,725 | 1,750 | ±0 | ±0% | 12,400 |
2007/03/22 | 1,780 | 1,780 | 1,725 | 1,750 | -25 | -1.4% | 8,000 |
2007/03/20 | 1,795 | 1,795 | 1,770 | 1,775 | -25 | -1.4% | 2,400 |
2007/03/19 | 1,750 | 1,800 | 1,750 | 1,800 | +25 | +1.4% | 5,000 |
2007/03/16 | 1,755 | 1,775 | 1,700 | 1,775 | +25 | +1.4% | 6,800 |
2007/03/15 | 1,770 | 1,770 | 1,750 | 1,750 | +35 | +2% | 1,400 |
2007/03/14 | 1,785 | 1,785 | 1,700 | 1,715 | -85 | -4.7% | 7,600 |
2007/03/13 | 1,800 | 1,800 | 1,790 | 1,800 | ±0 | ±0% | 1,600 |
2007/03/12 | 1,795 | 1,800 | 1,790 | 1,800 | ±0 | ±0% | 4,200 |
2007/03/09 | 1,755 | 1,810 | 1,750 | 1,800 | +30 | +1.7% | 15,800 |
2007/03/08 | 1,800 | 1,800 | 1,725 | 1,770 | -15 | -0.8% | 15,400 |
2007/03/07 | 1,800 | 1,815 | 1,785 | 1,785 | +5 | +0.3% | 20,600 |
2007/03/06 | 1,800 | 1,805 | 1,780 | 1,780 | -30 | -1.7% | 6,200 |
2007/03/05 | 1,795 | 1,850 | 1,775 | 1,810 | +5 | +0.3% | 23,800 |
2007/03/02 | 1,790 | 1,835 | 1,790 | 1,805 | +20 | +1.1% | 49,600 |
2007/03/01 | 1,820 | 1,920 | 1,775 | 1,785 | +115 | +6.9% | 87,200 |
2007/02/28 | 1,575 | 1,750 | 1,575 | 1,670 | +120 | +7.7% | 132,400 |
2007/02/27 | 1,550 | 1,560 | 1,550 | 1,550 | -20 | -1.3% | 1,200 |
2007/02/26 | 1,575 | 1,575 | 1,525 | 1,570 | -5 | -0.3% | 4,800 |
2007/02/23 | 1,575 | 1,580 | 1,575 | 1,575 | -25 | -1.6% | 3,200 |
2007/02/22 | 1,625 | 1,625 | 1,575 | 1,600 | -25 | -1.5% | 5,600 |
2007/02/21 | 1,605 | 1,625 | 1,605 | 1,625 | +10 | +0.6% | 400 |
2007/02/20 | 1,615 | 1,645 | 1,600 | 1,615 | -10 | -0.6% | 5,600 |
2007/02/19 | 1,605 | 1,675 | 1,600 | 1,625 | +25 | +1.6% | 6,600 |
2007/02/16 | 1,625 | 1,625 | 1,600 | 1,600 | ±0 | ±0% | 6,200 |
2007/02/15 | 1,580 | 1,600 | 1,580 | 1,600 | +25 | +1.6% | 3,800 |
2007/02/14 | 1,585 | 1,585 | 1,570 | 1,575 | -15 | -0.9% | 9,000 |
2007/02/13 | 1,600 | 1,700 | 1,570 | 1,590 | +15 | +1% | 8,600 |
2007/02/09 | 1,575 | 1,575 | 1,550 | 1,575 | ±0 | ±0% | 10,800 |
2007/02/08 | 1,575 | 1,575 | 1,555 | 1,575 | ±0 | ±0% | 11,800 |
2007/02/07 | 1,575 | 1,575 | 1,550 | 1,575 | ±0 | ±0% | 9,600 |
2007/02/06 | 1,580 | 1,580 | 1,575 | 1,575 | -5 | -0.3% | 2,200 |
2007/02/05 | 1,600 | 1,600 | 1,580 | 1,580 | -20 | -1.3% | 2,600 |
2007/02/02 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 400 |
2007/02/01 | 1,590 | 1,625 | 1,590 | 1,600 | +5 | +0.3% | 3,000 |
2007/01/31 | 1,600 | 1,605 | 1,580 | 1,595 | -5 | -0.3% | 4,800 |
2007/01/30 | 1,605 | 1,615 | 1,600 | 1,600 | ±0 | ±0% | 3,400 |
2007/01/29 | 1,595 | 1,600 | 1,590 | 1,600 | ±0 | ±0% | 5,800 |
2007/01/26 | 1,605 | 1,625 | 1,585 | 1,600 | -80 | -4.8% | 8,200 |
2007/01/25 | 1,675 | 1,735 | 1,645 | 1,680 | -20 | -1.2% | 9,000 |
2007/01/24 | 1,725 | 1,750 | 1,675 | 1,700 | -25 | -1.4% | 17,200 |
2007/01/23 | 1,700 | 1,725 | 1,700 | 1,725 | +35 | +2.1% | 5,800 |
4501~
4550
件表示中 / 4869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 | 213,800円 | +4.9% | +11.0% | 4.12% | 9.74倍 | 0.79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 |
橋本総HD | 131,900円 | +5.2% | +6.6% | 3.79% | 8.84倍 | 0.79倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
佐鳥電機 | 187,100円 | +2.4% | +14.7% | 4.81% | 10.33倍 | 0.83倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
スターティアHD | 265,800円 | +8.5% | +7.8% | 4.70% | 12.43倍 | 3.27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 |
オプティマス | 35,300円 | +7.1% | +231.9% | 5.10% | 21.91倍 | 1.01倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
市場注目の銘柄
チャート関連のコラム