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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 2,417 | 2,426 | 2,377 | 2,386 | -40 | -1.6% | 161,400 |
2023/12/07 | 2,452 | 2,486 | 2,416 | 2,426 | -45 | -1.8% | 167,500 |
2023/12/06 | 2,401 | 2,477 | 2,400 | 2,471 | +60 | +2.5% | 182,800 |
2023/12/05 | 2,411 | 2,454 | 2,408 | 2,411 | -29 | -1.2% | 191,700 |
2023/12/04 | 2,438 | 2,470 | 2,437 | 2,440 | -18 | -0.7% | 205,300 |
2023/12/01 | 2,477 | 2,485 | 2,419 | 2,458 | +11 | +0.4% | 615,100 |
2023/11/30 | 2,451 | 2,484 | 2,425 | 2,447 | -2 | -0.1% | 567,000 |
2023/11/29 | 2,474 | 2,491 | 2,448 | 2,449 | -43 | -1.7% | 144,400 |
2023/11/28 | 2,522 | 2,541 | 2,479 | 2,492 | -16 | -0.6% | 169,700 |
2023/11/27 | 2,488 | 2,519 | 2,476 | 2,508 | -9 | -0.4% | 166,100 |
2023/11/24 | 2,500 | 2,541 | 2,488 | 2,517 | +35 | +1.4% | 229,000 |
2023/11/22 | 2,458 | 2,496 | 2,451 | 2,482 | +35 | +1.4% | 123,800 |
2023/11/21 | 2,386 | 2,453 | 2,386 | 2,447 | +52 | +2.2% | 153,700 |
2023/11/20 | 2,437 | 2,467 | 2,391 | 2,395 | -48 | -2% | 141,200 |
2023/11/17 | 2,420 | 2,467 | 2,414 | 2,443 | +16 | +0.7% | 92,200 |
2023/11/16 | 2,432 | 2,460 | 2,395 | 2,427 | +7 | +0.3% | 161,800 |
2023/11/15 | 2,430 | 2,442 | 2,402 | 2,420 | +11 | +0.5% | 75,100 |
2023/11/14 | 2,393 | 2,422 | 2,363 | 2,409 | +16 | +0.7% | 93,400 |
2023/11/13 | 2,431 | 2,446 | 2,392 | 2,393 | -15 | -0.6% | 109,200 |
2023/11/10 | 2,413 | 2,435 | 2,386 | 2,408 | -23 | -0.9% | 180,700 |
2023/11/09 | 2,356 | 2,443 | 2,356 | 2,431 | +72 | +3.1% | 171,600 |
2023/11/08 | 2,404 | 2,432 | 2,355 | 2,359 | -48 | -2% | 229,900 |
2023/11/07 | 2,478 | 2,505 | 2,407 | 2,407 | -28 | -1.1% | 181,400 |
2023/11/06 | 2,441 | 2,486 | 2,420 | 2,435 | +34 | +1.4% | 250,500 |
2023/11/02 | 2,431 | 2,434 | 2,375 | 2,401 | +16 | +0.7% | 252,200 |
2023/11/01 | 2,413 | 2,435 | 2,329 | 2,385 | +38 | +1.6% | 431,400 |
2023/10/31 | 2,318 | 2,387 | 2,288 | 2,347 | +329 | +16.3% | 823,000 |
2023/10/30 | 2,035 | 2,060 | 1,980 | 2,018 | -46 | -2.2% | 861,600 |
2023/10/27 | 2,025 | 2,065 | 2,025 | 2,064 | +74 | +3.7% | 213,100 |
2023/10/26 | 1,987 | 2,007 | 1,973 | 1,990 | -21 | -1% | 126,600 |
2023/10/25 | 2,057 | 2,057 | 2,011 | 2,011 | -16 | -0.8% | 136,700 |
2023/10/24 | 2,024 | 2,039 | 1,955 | 2,027 | +11 | +0.5% | 122,300 |
2023/10/23 | 2,056 | 2,062 | 2,014 | 2,016 | -36 | -1.8% | 113,500 |
2023/10/20 | 1,982 | 2,062 | 1,971 | 2,052 | +61 | +3.1% | 177,100 |
2023/10/19 | 2,001 | 2,028 | 1,986 | 1,991 | -42 | -2.1% | 95,400 |
2023/10/18 | 2,062 | 2,066 | 2,015 | 2,033 | -30 | -1.5% | 103,200 |
2023/10/17 | 2,063 | 2,095 | 2,051 | 2,063 | +12 | +0.6% | 69,600 |
2023/10/16 | 2,103 | 2,111 | 2,036 | 2,051 | -74 | -3.5% | 169,000 |
2023/10/13 | 2,118 | 2,152 | 2,115 | 2,125 | -15 | -0.7% | 100,600 |
2023/10/12 | 2,125 | 2,140 | 2,098 | 2,140 | +49 | +2.3% | 114,800 |
2023/10/11 | 2,063 | 2,115 | 2,061 | 2,091 | +36 | +1.8% | 118,300 |
2023/10/10 | 2,048 | 2,072 | 2,037 | 2,055 | +34 | +1.7% | 178,700 |
2023/10/06 | 2,040 | 2,046 | 2,013 | 2,021 | -2 | -0.1% | 132,500 |
2023/10/05 | 2,034 | 2,034 | 1,996 | 2,023 | +10 | +0.5% | 181,600 |
2023/10/04 | 2,103 | 2,103 | 2,012 | 2,013 | -122 | -5.7% | 251,200 |
2023/10/03 | 2,247 | 2,247 | 2,135 | 2,135 | -120 | -5.3% | 177,000 |
2023/10/02 | 2,252 | 2,305 | 2,250 | 2,255 | +8 | +0.4% | 145,400 |
2023/09/29 | 2,259 | 2,278 | 2,235 | 2,247 | +1 | ±0% | 140,700 |
2023/09/28 | 2,226 | 2,265 | 2,222 | 2,246 | -5 | -0.2% | 165,600 |
2023/09/27 | 2,216 | 2,255 | 2,184 | 2,251 | +30 | +1.4% | 150,200 |
101~
150
件表示中 / 3452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 | 376,000円 | +4.6% | +30.3% | 1.78% | 17.06倍 | 1.54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 | 113,600円 | -5.2% | +64.7% | 3.17% | 9.40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 | 322,500円 | +6.7% | -16.3% | 1.40% | - | 1.85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 |
サンケン電 | 671,700円 | +6.9% | +2.8% | 0.45% | 16.55倍 | 1.25倍 |
|
パワー半導体大手。米子会社アレグロが稼ぎ頭、車載、白物家電向けアジア市場強化、産機向けも |
アンリツ | 120,800円 | +4.6% | +10.5% | 3.31% | 19.18倍 | 1.27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