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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 4,200 | 4,210 | 4,125 | 4,140 | -35 | -0.8% | 101,800 |
| 2025/05/20 | 4,185 | 4,265 | 4,140 | 4,175 | ±0 | ±0% | 138,400 |
| 2025/05/19 | 4,125 | 4,190 | 4,110 | 4,175 | +20 | +0.5% | 106,100 |
| 2025/05/16 | 4,250 | 4,275 | 4,090 | 4,155 | -65 | -1.5% | 242,900 |
| 2025/05/15 | 4,285 | 4,320 | 4,180 | 4,220 | -25 | -0.6% | 244,500 |
| 2025/05/14 | 4,280 | 4,295 | 4,000 | 4,245 | -105 | -2.4% | 976,500 |
| 2025/05/13 | 4,400 | 4,415 | 4,245 | 4,350 | ±0 | ±0% | 285,200 |
| 2025/05/12 | 4,295 | 4,365 | 4,290 | 4,350 | +85 | +2% | 279,300 |
| 2025/05/09 | 4,165 | 4,280 | 4,150 | 4,265 | +100 | +2.4% | 195,600 |
| 2025/05/08 | 4,095 | 4,165 | 4,045 | 4,165 | +15 | +0.4% | 171,300 |
| 2025/05/07 | 4,090 | 4,160 | 4,060 | 4,150 | +125 | +3.1% | 229,100 |
| 2025/05/02 | 4,055 | 4,090 | 3,960 | 4,025 | +60 | +1.5% | 281,200 |
| 2025/05/01 | 3,930 | 4,025 | 3,920 | 3,965 | +45 | +1.1% | 172,200 |
| 2025/04/30 | 3,880 | 3,940 | 3,840 | 3,920 | +40 | +1% | 170,600 |
| 2025/04/28 | 3,950 | 3,955 | 3,855 | 3,880 | -40 | -1% | 218,000 |
| 2025/04/25 | 3,830 | 3,985 | 3,810 | 3,920 | +160 | +4.3% | 381,900 |
| 2025/04/24 | 3,710 | 3,820 | 3,695 | 3,760 | +190 | +5.3% | 345,000 |
| 2025/04/23 | 3,590 | 3,625 | 3,530 | 3,570 | +120 | +3.5% | 229,600 |
| 2025/04/22 | 3,400 | 3,455 | 3,370 | 3,450 | -10 | -0.3% | 155,000 |
| 2025/04/21 | 3,495 | 3,505 | 3,430 | 3,460 | -90 | -2.5% | 168,800 |
| 2025/04/18 | 3,580 | 3,610 | 3,545 | 3,550 | -30 | -0.8% | 114,400 |
| 2025/04/17 | 3,580 | 3,620 | 3,510 | 3,580 | +125 | +3.6% | 229,800 |
| 2025/04/16 | 3,535 | 3,570 | 3,410 | 3,455 | -95 | -2.7% | 166,800 |
| 2025/04/15 | 3,475 | 3,615 | 3,475 | 3,550 | +85 | +2.5% | 161,700 |
| 2025/04/14 | 3,540 | 3,590 | 3,465 | 3,465 | -30 | -0.9% | 168,700 |
| 2025/04/11 | 3,310 | 3,515 | 3,300 | 3,495 | -95 | -2.6% | 326,300 |
| 2025/04/10 | 3,635 | 3,655 | 3,555 | 3,590 | +375 | +11.7% | 288,100 |
| 2025/04/09 | 3,285 | 3,285 | 3,175 | 3,215 | -210 | -6.1% | 398,900 |
| 2025/04/08 | 3,290 | 3,460 | 3,290 | 3,425 | +295 | +9.4% | 403,000 |
| 2025/04/07 | 3,090 | 3,300 | 3,090 | 3,130 | -450 | -12.6% | 538,200 |
| 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 |
1～
50
件表示中 / 3703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 | 414,000円 | +11.3% | -5.6% | 2.25% | 13.41倍 | 1.35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 | 122,900円 | -3.3% | -17.0% | 1.46% | 13.00倍 | 1.45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 |
| シンフォニア | 676,000円 | +4.9% | +3.5% | 1.78% | 16.88倍 | 2.38倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| サンケン電 | 737,200円 | -26.7% | - | 0.00% | - | 1.09倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| 航空電 | 241,700円 | +8.3% | +17.9% | 2.48% | 12.53倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
