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 |
---|---|---|---|---|---|---|---|
2023/04/12 | 1,800 | 1,808 | 1,797 | 1,802 | -2 | -0.1% | 121,700 |
2023/04/11 | 1,810 | 1,821 | 1,800 | 1,804 | +7 | +0.4% | 135,900 |
2023/04/10 | 1,828 | 1,832 | 1,796 | 1,797 | -13 | -0.7% | 116,600 |
2023/04/07 | 1,807 | 1,820 | 1,798 | 1,810 | +1 | +0.1% | 157,000 |
2023/04/06 | 1,848 | 1,848 | 1,808 | 1,809 | -55 | -3% | 237,100 |
2023/04/05 | 1,891 | 1,893 | 1,861 | 1,864 | -59 | -3.1% | 103,300 |
2023/04/04 | 1,926 | 1,928 | 1,906 | 1,923 | -3 | -0.2% | 82,300 |
2023/04/03 | 1,940 | 1,942 | 1,917 | 1,926 | +5 | +0.3% | 117,100 |
2023/03/31 | 1,910 | 1,927 | 1,910 | 1,921 | +20 | +1.1% | 99,500 |
2023/03/30 | 1,900 | 1,909 | 1,888 | 1,901 | -22 | -1.1% | 118,700 |
2023/03/29 | 1,891 | 1,925 | 1,890 | 1,923 | +43 | +2.3% | 118,300 |
2023/03/28 | 1,887 | 1,887 | 1,873 | 1,880 | -1 | -0.1% | 71,700 |
2023/03/27 | 1,884 | 1,886 | 1,867 | 1,881 | +9 | +0.5% | 73,200 |
2023/03/24 | 1,879 | 1,879 | 1,855 | 1,872 | ±0 | ±0% | 76,900 |
2023/03/23 | 1,851 | 1,872 | 1,832 | 1,872 | +10 | +0.5% | 53,700 |
2023/03/22 | 1,878 | 1,878 | 1,856 | 1,862 | +24 | +1.3% | 75,800 |
2023/03/20 | 1,853 | 1,865 | 1,838 | 1,838 | -39 | -2.1% | 126,700 |
2023/03/17 | 1,884 | 1,885 | 1,864 | 1,877 | +24 | +1.3% | 57,200 |
2023/03/16 | 1,850 | 1,861 | 1,829 | 1,853 | -36 | -1.9% | 98,500 |
2023/03/15 | 1,893 | 1,895 | 1,881 | 1,889 | +21 | +1.1% | 87,200 |
2023/03/14 | 1,896 | 1,905 | 1,859 | 1,868 | -61 | -3.2% | 100,700 |
2023/03/13 | 1,950 | 1,953 | 1,916 | 1,929 | -47 | -2.4% | 90,700 |
2023/03/10 | 1,988 | 2,001 | 1,975 | 1,976 | -46 | -2.3% | 121,200 |
2023/03/09 | 2,024 | 2,034 | 2,015 | 2,022 | +13 | +0.6% | 98,700 |
2023/03/08 | 1,999 | 2,012 | 1,995 | 2,009 | +2 | +0.1% | 78,000 |
2023/03/07 | 2,010 | 2,015 | 1,994 | 2,007 | ±0 | ±0% | 91,900 |
2023/03/06 | 1,988 | 2,010 | 1,973 | 2,007 | +21 | +1.1% | 103,800 |
2023/03/03 | 1,972 | 1,995 | 1,965 | 1,986 | +25 | +1.3% | 110,500 |
2023/03/02 | 1,980 | 1,984 | 1,957 | 1,961 | -13 | -0.7% | 88,500 |
2023/03/01 | 1,951 | 1,977 | 1,938 | 1,974 | +12 | +0.6% | 127,700 |
2023/02/28 | 1,940 | 1,997 | 1,930 | 1,962 | +11 | +0.6% | 241,100 |
2023/02/27 | 1,945 | 1,955 | 1,943 | 1,951 | -7 | -0.4% | 39,500 |
2023/02/24 | 1,943 | 1,961 | 1,931 | 1,958 | +35 | +1.8% | 159,600 |
2023/02/22 | 1,920 | 1,924 | 1,907 | 1,923 | -12 | -0.6% | 55,000 |
2023/02/21 | 1,913 | 1,939 | 1,913 | 1,935 | +21 | +1.1% | 44,100 |
2023/02/20 | 1,920 | 1,925 | 1,909 | 1,914 | -5 | -0.3% | 59,300 |
2023/02/17 | 1,931 | 1,938 | 1,911 | 1,919 | -35 | -1.8% | 85,400 |
2023/02/16 | 1,970 | 1,977 | 1,945 | 1,954 | -5 | -0.3% | 63,100 |
2023/02/15 | 1,983 | 1,983 | 1,953 | 1,959 | +6 | +0.3% | 59,200 |
2023/02/14 | 1,950 | 1,957 | 1,936 | 1,953 | +26 | +1.3% | 48,700 |
2023/02/13 | 1,934 | 1,941 | 1,914 | 1,927 | -7 | -0.4% | 52,200 |
2023/02/10 | 1,917 | 1,958 | 1,915 | 1,934 | +14 | +0.7% | 105,200 |
2023/02/09 | 1,890 | 1,924 | 1,889 | 1,920 | +14 | +0.7% | 74,200 |
2023/02/08 | 1,908 | 1,914 | 1,900 | 1,906 | +3 | +0.2% | 53,600 |
2023/02/07 | 1,900 | 1,914 | 1,897 | 1,903 | +5 | +0.3% | 57,900 |
2023/02/06 | 1,893 | 1,906 | 1,884 | 1,898 | +20 | +1.1% | 70,000 |
2023/02/03 | 1,863 | 1,891 | 1,860 | 1,878 | +4 | +0.2% | 72,300 |
2023/02/02 | 1,888 | 1,889 | 1,860 | 1,874 | -10 | -0.5% | 135,900 |
2023/02/01 | 1,946 | 1,968 | 1,881 | 1,884 | -38 | -2% | 202,300 |
2023/01/31 | 1,910 | 1,931 | 1,896 | 1,922 | +12 | +0.6% | 127,400 |
551~
600
件表示中 / 3739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 | 515,000円 | +11.3% | -5.6% | 1.81% | 16.69倍 | 1.68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 |
フクダ電 | 661,000円 | -1.4% | -9.9% | 2.72% | 10.65倍 | 1.00倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
アンリツ | 180,100円 | +8.9% | +17.8% | 2.22% | 20.95倍 | 1.85倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
能美防 | 373,500円 | +5.2% | +4.2% | 2.68% | 18.95倍 | 1.71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 |
コニカミノルタ | 44,200円 | -6.9% | - | 2.26% | 9.11倍 | 0.47倍 |
|
複合機中堅。関連サービスも展開。液晶TACフィルム世界シェア3割。X線撮影装置(DR)も |
市場注目の銘柄
チャート関連のコラム