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 |
---|---|---|---|---|---|---|---|
2024/02/27 | 2,766 | 2,805 | 2,754 | 2,763 | +13 | +0.5% | 198,300 |
2024/02/26 | 2,725 | 2,770 | 2,725 | 2,750 | +43 | +1.6% | 216,300 |
2024/02/22 | 2,675 | 2,713 | 2,640 | 2,707 | +80 | +3% | 204,600 |
2024/02/21 | 2,622 | 2,654 | 2,612 | 2,627 | -45 | -1.7% | 234,400 |
2024/02/20 | 2,701 | 2,712 | 2,662 | 2,672 | -58 | -2.1% | 259,200 |
2024/02/19 | 2,691 | 2,749 | 2,691 | 2,730 | +19 | +0.7% | 139,900 |
2024/02/16 | 2,702 | 2,746 | 2,696 | 2,711 | -16 | -0.6% | 185,800 |
2024/02/15 | 2,799 | 2,799 | 2,722 | 2,727 | -22 | -0.8% | 169,700 |
2024/02/14 | 2,747 | 2,773 | 2,733 | 2,749 | -24 | -0.9% | 170,600 |
2024/02/13 | 2,725 | 2,776 | 2,722 | 2,773 | +51 | +1.9% | 156,600 |
2024/02/09 | 2,746 | 2,771 | 2,721 | 2,722 | -44 | -1.6% | 137,900 |
2024/02/08 | 2,760 | 2,774 | 2,732 | 2,766 | -10 | -0.4% | 111,400 |
2024/02/07 | 2,735 | 2,786 | 2,726 | 2,776 | +18 | +0.7% | 80,800 |
2024/02/06 | 2,793 | 2,808 | 2,753 | 2,758 | -36 | -1.3% | 90,000 |
2024/02/05 | 2,810 | 2,816 | 2,772 | 2,794 | +15 | +0.5% | 147,800 |
2024/02/02 | 2,747 | 2,815 | 2,740 | 2,779 | +52 | +1.9% | 247,400 |
2024/02/01 | 2,714 | 2,839 | 2,675 | 2,727 | +63 | +2.4% | 414,600 |
2024/01/31 | 2,628 | 2,669 | 2,612 | 2,664 | +54 | +2.1% | 158,800 |
2024/01/30 | 2,627 | 2,629 | 2,601 | 2,610 | -19 | -0.7% | 148,200 |
2024/01/29 | 2,610 | 2,645 | 2,610 | 2,629 | +21 | +0.8% | 54,200 |
2024/01/26 | 2,627 | 2,652 | 2,600 | 2,608 | -69 | -2.6% | 109,300 |
2024/01/25 | 2,611 | 2,678 | 2,604 | 2,677 | +68 | +2.6% | 185,200 |
2024/01/24 | 2,629 | 2,630 | 2,590 | 2,609 | -26 | -1% | 162,900 |
2024/01/23 | 2,675 | 2,687 | 2,630 | 2,635 | -65 | -2.4% | 201,600 |
2024/01/22 | 2,650 | 2,756 | 2,649 | 2,700 | +147 | +5.8% | 321,500 |
2024/01/19 | 2,520 | 2,554 | 2,515 | 2,553 | +42 | +1.7% | 111,000 |
2024/01/18 | 2,520 | 2,535 | 2,503 | 2,511 | -7 | -0.3% | 45,900 |
2024/01/17 | 2,525 | 2,563 | 2,518 | 2,518 | ±0 | ±0% | 93,100 |
2024/01/16 | 2,573 | 2,575 | 2,518 | 2,518 | -47 | -1.8% | 87,900 |
2024/01/15 | 2,545 | 2,569 | 2,539 | 2,565 | +39 | +1.5% | 112,100 |
2024/01/12 | 2,519 | 2,539 | 2,505 | 2,526 | +7 | +0.3% | 124,800 |
2024/01/11 | 2,531 | 2,534 | 2,503 | 2,519 | +3 | +0.1% | 144,900 |
2024/01/10 | 2,455 | 2,531 | 2,455 | 2,516 | +65 | +2.7% | 144,300 |
2024/01/09 | 2,418 | 2,454 | 2,408 | 2,451 | +33 | +1.4% | 114,000 |
2024/01/05 | 2,443 | 2,449 | 2,414 | 2,418 | -11 | -0.5% | 89,400 |
2024/01/04 | 2,413 | 2,431 | 2,389 | 2,429 | -6 | -0.2% | 61,600 |
2023/12/29 | 2,447 | 2,456 | 2,421 | 2,435 | -13 | -0.5% | 64,600 |
2023/12/28 | 2,403 | 2,448 | 2,401 | 2,448 | +20 | +0.8% | 70,000 |
2023/12/27 | 2,400 | 2,439 | 2,400 | 2,428 | +34 | +1.4% | 96,600 |
2023/12/26 | 2,379 | 2,402 | 2,379 | 2,394 | +4 | +0.2% | 47,700 |
2023/12/25 | 2,400 | 2,408 | 2,372 | 2,390 | +27 | +1.1% | 85,400 |
2023/12/22 | 2,370 | 2,393 | 2,342 | 2,363 | -17 | -0.7% | 84,100 |
2023/12/21 | 2,352 | 2,395 | 2,351 | 2,380 | +8 | +0.3% | 86,100 |
2023/12/20 | 2,353 | 2,387 | 2,353 | 2,372 | ±0 | ±0% | 115,400 |
2023/12/19 | 2,360 | 2,372 | 2,330 | 2,372 | +9 | +0.4% | 118,100 |
2023/12/18 | 2,383 | 2,383 | 2,330 | 2,363 | -46 | -1.9% | 88,600 |
2023/12/15 | 2,426 | 2,440 | 2,403 | 2,409 | -8 | -0.3% | 128,200 |
2023/12/14 | 2,451 | 2,457 | 2,415 | 2,417 | -40 | -1.6% | 118,500 |
2023/12/13 | 2,457 | 2,471 | 2,444 | 2,457 | +20 | +0.8% | 84,600 |
2023/12/12 | 2,462 | 2,488 | 2,437 | 2,437 | +14 | +0.6% | 156,100 |
51~
100
件表示中 / 3453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 | 374,000円 | - | - | - | - | 1.34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 |
日清紡HD | 113,500円 | -5.2% | +64.7% | 3.17% | 9.39倍 | 0.71倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。M&A積極 |
東芝テック | 318,000円 | +0.3% | +36.3% | 1.42% | 8.42倍 | 1.91倍 |
|
POSなど流通システムで国内シェア5割。海外主体の複合機はリコーと生産・開発統合で合意 |
メイコー | 612,000円 | +8.7% | +5.1% | 1.18% | 12.88倍 | 1.72倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が2本柱。中国とベトナムに量産工場持つ |
アンリツ | 120,400円 | +4.6% | +10.5% | 3.32% | 19.11倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム