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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,715 | 3,715 | 3,450 | 3,580 | -345 | -8.8% | 636,800 |
| 2025/04/03 | 3,985 | 4,015 | 3,870 | 3,925 | -265 | -6.3% | 339,900 |
| 2025/04/02 | 4,180 | 4,215 | 4,105 | 4,190 | +70 | +1.7% | 207,600 |
| 2025/04/01 | 4,320 | 4,320 | 4,100 | 4,120 | -195 | -4.5% | 327,000 |
| 2025/03/31 | 4,340 | 4,360 | 4,235 | 4,315 | -160 | -3.6% | 316,500 |
| 2025/03/28 | 4,495 | 4,510 | 4,360 | 4,475 | -70 | -1.5% | 326,200 |
| 2025/03/27 | 4,530 | 4,580 | 4,460 | 4,545 | -35 | -0.8% | 289,000 |
| 2025/03/26 | 4,570 | 4,600 | 4,515 | 4,580 | +55 | +1.2% | 272,700 |
| 2025/03/25 | 4,580 | 4,690 | 4,500 | 4,525 | -20 | -0.4% | 223,200 |
| 2025/03/24 | 4,610 | 4,705 | 4,515 | 4,545 | +115 | +2.6% | 400,400 |
| 2025/03/21 | 4,390 | 4,565 | 4,390 | 4,430 | +40 | +0.9% | 265,800 |
| 2025/03/19 | 4,400 | 4,510 | 4,390 | 4,390 | ±0 | ±0% | 193,000 |
| 2025/03/18 | 4,435 | 4,450 | 4,350 | 4,390 | +25 | +0.6% | 191,100 |
| 2025/03/17 | 4,350 | 4,490 | 4,330 | 4,365 | +45 | +1% | 304,900 |
| 2025/03/14 | 4,275 | 4,350 | 4,260 | 4,320 | +40 | +0.9% | 143,500 |
| 2025/03/13 | 4,345 | 4,400 | 4,260 | 4,280 | -15 | -0.3% | 201,400 |
| 2025/03/12 | 4,095 | 4,330 | 4,095 | 4,295 | +190 | +4.6% | 459,000 |
| 2025/03/11 | 4,060 | 4,150 | 4,010 | 4,105 | -165 | -3.9% | 522,100 |
| 2025/03/10 | 4,515 | 4,555 | 4,270 | 4,270 | -225 | -5% | 313,700 |
| 2025/03/07 | 4,470 | 4,595 | 4,470 | 4,495 | -45 | -1% | 212,500 |
| 2025/03/06 | 4,505 | 4,620 | 4,500 | 4,540 | +25 | +0.6% | 115,200 |
| 2025/03/05 | 4,530 | 4,580 | 4,500 | 4,515 | -15 | -0.3% | 160,700 |
| 2025/03/04 | 4,635 | 4,635 | 4,490 | 4,530 | -175 | -3.7% | 293,400 |
| 2025/03/03 | 4,675 | 4,705 | 4,585 | 4,705 | -30 | -0.6% | 292,000 |
| 2025/02/28 | 4,800 | 4,855 | 4,680 | 4,735 | -60 | -1.3% | 435,500 |
| 2025/02/27 | 4,820 | 4,970 | 4,770 | 4,795 | +5 | +0.1% | 622,800 |
| 2025/02/26 | 4,580 | 4,820 | 4,560 | 4,790 | +215 | +4.7% | 590,800 |
| 2025/02/25 | 4,480 | 4,665 | 4,465 | 4,575 | +10 | +0.2% | 368,800 |
| 2025/02/21 | 4,565 | 4,595 | 4,505 | 4,565 | -25 | -0.5% | 227,900 |
| 2025/02/20 | 4,775 | 4,805 | 4,590 | 4,590 | -285 | -5.8% | 410,200 |
| 2025/02/19 | 4,800 | 4,890 | 4,705 | 4,875 | +200 | +4.3% | 509,200 |
| 2025/02/18 | 4,535 | 4,720 | 4,505 | 4,675 | +160 | +3.5% | 264,400 |
| 2025/02/17 | 4,565 | 4,570 | 4,445 | 4,515 | -10 | -0.2% | 184,100 |
| 2025/02/14 | 4,535 | 4,625 | 4,480 | 4,525 | -35 | -0.8% | 279,600 |
| 2025/02/13 | 4,510 | 4,585 | 4,475 | 4,560 | +155 | +3.5% | 425,700 |
| 2025/02/12 | 4,465 | 4,495 | 4,345 | 4,405 | -80 | -1.8% | 397,000 |
| 2025/02/10 | 4,550 | 4,560 | 4,445 | 4,485 | -65 | -1.4% | 185,800 |
| 2025/02/07 | 4,550 | 4,570 | 4,460 | 4,550 | -45 | -1% | 205,500 |
| 2025/02/06 | 4,495 | 4,595 | 4,395 | 4,595 | +100 | +2.2% | 379,500 |
| 2025/02/05 | 4,635 | 4,650 | 4,430 | 4,495 | -140 | -3% | 354,500 |
| 2025/02/04 | 4,600 | 4,780 | 4,575 | 4,635 | +165 | +3.7% | 805,200 |
| 2025/02/03 | 4,375 | 4,595 | 4,250 | 4,470 | +470 | +11.8% | 1,337,300 |
| 2025/01/31 | 4,000 | 4,020 | 3,935 | 4,000 | +85 | +2.2% | 337,300 |
| 2025/01/30 | 3,820 | 3,915 | 3,770 | 3,915 | +55 | +1.4% | 257,100 |
| 2025/01/29 | 3,895 | 3,910 | 3,795 | 3,860 | +55 | +1.4% | 378,500 |
| 2025/01/28 | 3,940 | 3,940 | 3,715 | 3,805 | -275 | -6.7% | 790,700 |
| 2025/01/27 | 4,220 | 4,245 | 4,065 | 4,080 | -95 | -2.3% | 301,100 |
| 2025/01/24 | 4,260 | 4,280 | 4,155 | 4,175 | -100 | -2.3% | 408,000 |
| 2025/01/23 | 4,375 | 4,395 | 4,255 | 4,275 | -35 | -0.8% | 262,600 |
| 2025/01/22 | 4,175 | 4,325 | 4,175 | 4,310 | +130 | +3.1% | 362,800 |
1～
50
件表示中 / 3673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 | 358,000円 | +6.0% | +38.2% | 2.60% | 11.60倍 | 1.32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 |
| ＪＶＣＫＷ | 105,300円 | +1.3% | +26.1% | 1.23% | 9.17倍 | 1.32倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| 航空電 | 234,800円 | +1.9% | +8.4% | 2.56% | 12.66倍 | 1.24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 |
| サン電子 | 675,000円 | +22.3% | - | 0.96% | 302.96倍 | 4.50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 |
| ウシオ電 | 174,600円 | -2.5% | -40.9% | 4.01% | 26.21倍 | 0.71倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
市場注目の銘柄
チャート関連のコラム
