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 |
|---|---|---|---|---|---|---|---|
| 2006/09/19 | 1,585 | 1,610 | 1,575 | 1,575 | +5 | +0.3% | 2,000 |
| 2006/09/15 | 1,585 | 1,590 | 1,570 | 1,570 | ±0 | ±0% | 2,200 |
| 2006/09/14 | 1,650 | 1,650 | 1,555 | 1,570 | -80 | -4.8% | 6,400 |
| 2006/09/13 | 1,670 | 1,685 | 1,650 | 1,650 | -15 | -0.9% | 3,000 |
| 2006/09/12 | 1,665 | 1,670 | 1,665 | 1,665 | ±0 | ±0% | 1,800 |
| 2006/09/11 | 1,700 | 1,700 | 1,665 | 1,665 | -35 | -2.1% | 2,600 |
| 2006/09/08 | 1,690 | 1,700 | 1,690 | 1,700 | ±0 | ±0% | 800 |
| 2006/09/07 | 1,700 | 1,700 | 1,665 | 1,700 | ±0 | ±0% | 2,000 |
| 2006/09/06 | 1,720 | 1,720 | 1,675 | 1,700 | ±0 | ±0% | 5,600 |
| 2006/09/05 | 1,740 | 1,740 | 1,700 | 1,700 | -50 | -2.9% | 1,600 |
| 2006/09/04 | 1,705 | 1,750 | 1,705 | 1,750 | +10 | +0.6% | 1,000 |
| 2006/09/01 | 1,740 | 1,740 | 1,740 | 1,740 | +50 | +3% | 600 |
| 2006/08/31 | 1,675 | 1,700 | 1,675 | 1,690 | +30 | +1.8% | 2,600 |
| 2006/08/30 | 1,790 | 1,790 | 1,635 | 1,660 | -130 | -7.3% | 6,400 |
| 2006/08/29 | 1,790 | 1,790 | 1,790 | 1,790 | ±0 | ±0% | 200 |
| 2006/08/28 | 1,790 | 1,795 | 1,790 | 1,790 | ±0 | ±0% | 1,000 |
| 2006/08/25 | 1,785 | 1,850 | 1,780 | 1,790 | -10 | -0.6% | 2,600 |
| 2006/08/24 | 1,850 | 1,850 | 1,785 | 1,800 | -70 | -3.7% | 4,000 |
| 2006/08/23 | 1,825 | 1,870 | 1,780 | 1,870 | +45 | +2.5% | 4,200 |
| 2006/08/22 | 1,865 | 1,865 | 1,825 | 1,825 | -20 | -1.1% | 5,000 |
| 2006/08/21 | 1,825 | 1,845 | 1,820 | 1,845 | +35 | +1.9% | 7,200 |
| 2006/08/18 | 1,815 | 1,815 | 1,785 | 1,810 | +15 | +0.8% | 7,800 |
| 2006/08/17 | 1,765 | 1,825 | 1,765 | 1,795 | +20 | +1.1% | 7,600 |
| 2006/08/16 | 1,745 | 1,775 | 1,710 | 1,775 | +75 | +4.4% | 9,600 |
| 2006/08/15 | 1,700 | 1,745 | 1,700 | 1,700 | +25 | +1.5% | 14,000 |
| 2006/08/14 | 1,670 | 1,680 | 1,670 | 1,675 | +10 | +0.6% | 1,600 |
| 2006/08/11 | 1,650 | 1,685 | 1,615 | 1,665 | +65 | +4.1% | 8,600 |
| 2006/08/10 | 1,650 | 1,650 | 1,590 | 1,600 | -35 | -2.1% | 9,000 |
| 2006/08/09 | 1,685 | 1,685 | 1,585 | 1,635 | -75 | -4.4% | 10,400 |
| 2006/08/08 | 1,735 | 1,735 | 1,680 | 1,710 | -40 | -2.3% | 6,000 |
| 2006/08/07 | 1,725 | 1,780 | 1,725 | 1,750 | ±0 | ±0% | 7,600 |
| 2006/08/04 | 1,815 | 1,815 | 1,730 | 1,750 | -85 | -4.6% | 18,000 |
| 2006/08/03 | 1,850 | 1,850 | 1,815 | 1,835 | -15 | -0.8% | 4,200 |
| 2006/08/02 | 1,860 | 1,900 | 1,850 | 1,850 | -25 | -1.3% | 3,800 |
| 2006/08/01 | 1,875 | 1,875 | 1,875 | 1,875 | -25 | -1.3% | 200 |
| 2006/07/31 | 1,885 | 1,900 | 1,860 | 1,900 | -10 | -0.5% | 3,800 |
| 2006/07/28 | 1,950 | 1,950 | 1,910 | 1,910 | -40 | -2.1% | 600 |
| 2006/07/27 | 1,840 | 1,950 | 1,840 | 1,950 | +35 | +1.8% | 4,000 |
| 2006/07/26 | 2,000 | 2,000 | 1,915 | 1,915 | -50 | -2.5% | 2,200 |
| 2006/07/25 | 1,950 | 1,995 | 1,935 | 1,965 | +115 | +6.2% | 17,800 |
| 2006/07/24 | 1,850 | 1,890 | 1,845 | 1,850 | -50 | -2.6% | 4,400 |
| 2006/07/21 | 1,925 | 1,925 | 1,900 | 1,900 | -50 | -2.6% | 1,800 |
| 2006/07/20 | 1,940 | 1,965 | 1,915 | 1,950 | +50 | +2.6% | 13,200 |
| 2006/07/19 | 1,890 | 1,905 | 1,875 | 1,900 | +35 | +1.9% | 14,000 |
| 2006/07/18 | 1,955 | 1,955 | 1,840 | 1,865 | -90 | -4.6% | 15,600 |
| 2006/07/14 | 1,935 | 1,955 | 1,920 | 1,955 | -55 | -2.7% | 1,600 |
| 2006/07/13 | 1,950 | 2,025 | 1,950 | 2,010 | +60 | +3.1% | 11,000 |
| 2006/07/12 | 1,900 | 1,950 | 1,900 | 1,950 | +65 | +3.4% | 13,200 |
| 2006/07/11 | 1,915 | 1,935 | 1,880 | 1,885 | -30 | -1.6% | 6,000 |
| 2006/07/10 | 1,930 | 1,930 | 1,880 | 1,915 | -65 | -3.3% | 8,600 |
4601～
4650
件表示中 / 4837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 | 184,400円 | +4.9% | +11.0% | 4.77% | 8.39倍 | 0.68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 | 168,100円 | +16.6% | +42.0% | 0.00% | 20.23倍 | 5.74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 |
| ソーダニッカ | 106,700円 | +8.2% | +7.8% | 3.75% | 10.56倍 | 0.82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 |
| 日邦産 | 256,200円 | +1.4% | -7.4% | 3.04% | 16.51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 | 221,800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
