明電舎の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,160 | 4,190 | 4,050 | 4,060 | -120 | -2.9% | 171,600 |
| 2024/11/20 | 4,250 | 4,280 | 4,180 | 4,180 | -75 | -1.8% | 227,900 |
| 2024/11/19 | 4,165 | 4,280 | 4,090 | 4,255 | +160 | +3.9% | 428,000 |
| 2024/11/18 | 4,000 | 4,215 | 3,985 | 4,095 | +165 | +4.2% | 551,800 |
| 2024/11/15 | 4,000 | 4,020 | 3,905 | 3,930 | -15 | -0.4% | 169,100 |
| 2024/11/14 | 4,000 | 4,025 | 3,920 | 3,945 | -40 | -1% | 338,500 |
| 2024/11/13 | 4,070 | 4,070 | 3,905 | 3,985 | -140 | -3.4% | 302,000 |
| 2024/11/12 | 4,215 | 4,230 | 4,105 | 4,125 | -75 | -1.8% | 275,300 |
| 2024/11/11 | 4,045 | 4,215 | 4,045 | 4,200 | +165 | +4.1% | 217,400 |
| 2024/11/08 | 4,180 | 4,185 | 4,035 | 4,035 | -85 | -2.1% | 177,000 |
| 2024/11/07 | 4,070 | 4,180 | 4,040 | 4,120 | +170 | +4.3% | 351,600 |
| 2024/11/06 | 3,825 | 4,010 | 3,790 | 3,950 | +160 | +4.2% | 350,400 |
| 2024/11/05 | 3,805 | 3,850 | 3,785 | 3,790 | -25 | -0.7% | 239,800 |
| 2024/11/01 | 3,960 | 3,990 | 3,815 | 3,815 | -260 | -6.4% | 386,400 |
| 2024/10/31 | 4,015 | 4,095 | 3,985 | 4,075 | +5 | +0.1% | 325,900 |
| 2024/10/30 | 4,065 | 4,130 | 4,005 | 4,070 | +50 | +1.2% | 1,004,200 |
| 2024/10/29 | 3,955 | 4,170 | 3,895 | 4,020 | ±0 | ±0% | 1,237,800 |
| 2024/10/28 | 3,900 | 4,050 | 3,820 | 4,020 | +120 | +3.1% | 545,900 |
| 2024/10/25 | 3,940 | 3,970 | 3,880 | 3,900 | -15 | -0.4% | 379,900 |
| 2024/10/24 | 3,850 | 3,955 | 3,825 | 3,915 | +30 | +0.8% | 261,200 |
| 2024/10/23 | 3,930 | 4,010 | 3,865 | 3,885 | -65 | -1.6% | 304,200 |
| 2024/10/22 | 3,930 | 3,985 | 3,875 | 3,950 | +50 | +1.3% | 343,800 |
| 2024/10/21 | 4,020 | 4,020 | 3,885 | 3,900 | +15 | +0.4% | 646,200 |
| 2024/10/18 | 3,720 | 3,900 | 3,720 | 3,885 | +185 | +5% | 357,100 |
| 2024/10/17 | 3,700 | 3,725 | 3,665 | 3,700 | +5 | +0.1% | 267,000 |
| 2024/10/16 | 3,590 | 3,705 | 3,560 | 3,695 | -5 | -0.1% | 293,900 |
| 2024/10/15 | 3,740 | 3,755 | 3,665 | 3,700 | +30 | +0.8% | 240,000 |
| 2024/10/11 | 3,570 | 3,670 | 3,565 | 3,670 | +110 | +3.1% | 291,000 |
| 2024/10/10 | 3,565 | 3,570 | 3,505 | 3,560 | +45 | +1.3% | 180,400 |
| 2024/10/09 | 3,495 | 3,515 | 3,450 | 3,515 | +70 | +2% | 241,100 |
| 2024/10/08 | 3,525 | 3,555 | 3,430 | 3,445 | -115 | -3.2% | 170,100 |
| 2024/10/07 | 3,670 | 3,685 | 3,545 | 3,560 | +95 | +2.7% | 418,100 |
| 2024/10/04 | 3,350 | 3,465 | 3,325 | 3,465 | +110 | +3.3% | 179,300 |
| 2024/10/03 | 3,470 | 3,470 | 3,355 | 3,355 | ±0 | ±0% | 127,500 |
| 2024/10/02 | 3,345 | 3,400 | 3,330 | 3,355 | -80 | -2.3% | 138,200 |
| 2024/10/01 | 3,375 | 3,460 | 3,345 | 3,435 | +90 | +2.7% | 135,000 |
| 2024/09/30 | 3,280 | 3,405 | 3,280 | 3,345 | -120 | -3.5% | 183,300 |
| 2024/09/27 | 3,510 | 3,515 | 3,425 | 3,465 | -60 | -1.7% | 245,500 |
| 2024/09/26 | 3,425 | 3,525 | 3,415 | 3,525 | +190 | +5.7% | 324,200 |
| 2024/09/25 | 3,170 | 3,365 | 3,170 | 3,335 | +175 | +5.5% | 363,400 |
| 2024/09/24 | 3,215 | 3,285 | 3,160 | 3,160 | -5 | -0.2% | 161,100 |
| 2024/09/20 | 3,185 | 3,235 | 3,165 | 3,165 | +40 | +1.3% | 152,500 |
| 2024/09/19 | 3,100 | 3,135 | 3,075 | 3,125 | +75 | +2.5% | 204,200 |
| 2024/09/18 | 3,125 | 3,130 | 3,000 | 3,050 | -20 | -0.7% | 208,900 |
| 2024/09/17 | 3,170 | 3,190 | 3,020 | 3,070 | -70 | -2.2% | 153,500 |
| 2024/09/13 | 3,145 | 3,165 | 3,100 | 3,140 | +5 | +0.2% | 132,600 |
| 2024/09/12 | 3,130 | 3,155 | 3,080 | 3,135 | +95 | +3.1% | 271,300 |
| 2024/09/11 | 3,010 | 3,070 | 2,985 | 3,040 | -5 | -0.2% | 184,100 |
| 2024/09/10 | 3,070 | 3,095 | 3,015 | 3,045 | ±0 | ±0% | 176,200 |
| 2024/09/09 | 2,993 | 3,045 | 2,946 | 3,045 | -45 | -1.5% | 284,900 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「明電舎」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 |
|---|---|---|---|---|---|---|---|---|
| 明電舎 | 406,000円 | +4.2% | +15.8% | 1.85% | 16.02倍 | 1.49倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| サン電子 | 791,000円 | +22.3% | - | 0.82% | 355.03倍 | 5.27倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| 航空電 | 268,300円 | +1.9% | +8.4% | 2.24% | 14.46倍 | 1.41倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
| ダイヘン | 693,000円 | +8.7% | +4.5% | 2.38% | 14.04倍 | 1.24倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
| 能美防 | 288,400円 | +9.7% | +16.8% | 2.08% | 17.32倍 | 1.41倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
市場注目の銘柄
チャート関連のコラム
