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 |
|---|---|---|---|---|---|---|---|
| 2024/09/02 | 3,465 | 3,510 | 3,405 | 3,425 | -25 | -0.7% | 177,100 |
| 2024/08/30 | 3,340 | 3,500 | 3,325 | 3,450 | +170 | +5.2% | 440,300 |
| 2024/08/29 | 3,270 | 3,285 | 3,220 | 3,280 | -10 | -0.3% | 135,600 |
| 2024/08/28 | 3,295 | 3,295 | 3,210 | 3,290 | -5 | -0.2% | 90,500 |
| 2024/08/27 | 3,270 | 3,310 | 3,245 | 3,295 | +25 | +0.8% | 139,200 |
| 2024/08/26 | 3,340 | 3,345 | 3,260 | 3,270 | -90 | -2.7% | 81,200 |
| 2024/08/23 | 3,350 | 3,365 | 3,315 | 3,360 | +20 | +0.6% | 76,000 |
| 2024/08/22 | 3,430 | 3,445 | 3,320 | 3,340 | -75 | -2.2% | 80,500 |
| 2024/08/21 | 3,345 | 3,415 | 3,340 | 3,415 | +35 | +1% | 68,900 |
| 2024/08/20 | 3,340 | 3,400 | 3,335 | 3,380 | +50 | +1.5% | 94,200 |
| 2024/08/19 | 3,450 | 3,475 | 3,325 | 3,330 | -150 | -4.3% | 158,400 |
| 2024/08/16 | 3,480 | 3,505 | 3,435 | 3,480 | +90 | +2.7% | 131,600 |
| 2024/08/15 | 3,360 | 3,435 | 3,340 | 3,390 | +55 | +1.6% | 146,800 |
| 2024/08/14 | 3,255 | 3,365 | 3,205 | 3,335 | +80 | +2.5% | 182,200 |
| 2024/08/13 | 3,240 | 3,300 | 3,200 | 3,255 | +115 | +3.7% | 120,600 |
| 2024/08/09 | 3,180 | 3,255 | 3,080 | 3,140 | +30 | +1% | 192,100 |
| 2024/08/08 | 3,035 | 3,200 | 3,025 | 3,110 | +15 | +0.5% | 226,500 |
| 2024/08/07 | 2,950 | 3,185 | 2,920 | 3,095 | -10 | -0.3% | 307,500 |
| 2024/08/06 | 3,065 | 3,135 | 3,040 | 3,105 | +472 | +17.9% | 257,100 |
| 2024/08/05 | 2,935 | 3,030 | 2,612 | 2,633 | -627 | -19.2% | 437,400 |
| 2024/08/02 | 3,430 | 3,435 | 3,255 | 3,260 | -310 | -8.7% | 344,400 |
| 2024/08/01 | 3,670 | 3,710 | 3,500 | 3,570 | +110 | +3.2% | 983,500 |
| 2024/07/31 | 3,290 | 3,465 | 3,280 | 3,460 | +55 | +1.6% | 260,400 |
| 2024/07/30 | 3,385 | 3,430 | 3,345 | 3,405 | +20 | +0.6% | 210,600 |
| 2024/07/29 | 3,335 | 3,415 | 3,315 | 3,385 | +90 | +2.7% | 228,100 |
| 2024/07/26 | 3,180 | 3,295 | 3,180 | 3,295 | +125 | +3.9% | 327,100 |
| 2024/07/25 | 3,390 | 3,390 | 3,165 | 3,170 | -255 | -7.4% | 398,400 |
| 2024/07/24 | 3,375 | 3,460 | 3,355 | 3,425 | +35 | +1% | 481,900 |
| 2024/07/23 | 3,370 | 3,410 | 3,350 | 3,390 | +25 | +0.7% | 241,400 |
| 2024/07/22 | 3,400 | 3,415 | 3,355 | 3,365 | -45 | -1.3% | 192,100 |
| 2024/07/19 | 3,385 | 3,430 | 3,345 | 3,410 | +10 | +0.3% | 215,000 |
| 2024/07/18 | 3,615 | 3,615 | 3,375 | 3,400 | -285 | -7.7% | 485,300 |
| 2024/07/17 | 3,670 | 3,750 | 3,665 | 3,685 | +60 | +1.7% | 247,700 |
| 2024/07/16 | 3,590 | 3,645 | 3,575 | 3,625 | +45 | +1.3% | 169,300 |
| 2024/07/12 | 3,595 | 3,625 | 3,535 | 3,580 | -50 | -1.4% | 204,900 |
| 2024/07/11 | 3,645 | 3,650 | 3,580 | 3,630 | +20 | +0.6% | 129,000 |
| 2024/07/10 | 3,610 | 3,645 | 3,575 | 3,610 | -35 | -1% | 195,700 |
| 2024/07/09 | 3,545 | 3,660 | 3,545 | 3,645 | +100 | +2.8% | 265,200 |
| 2024/07/08 | 3,600 | 3,625 | 3,545 | 3,545 | -75 | -2.1% | 174,500 |
| 2024/07/05 | 3,665 | 3,690 | 3,600 | 3,620 | +5 | +0.1% | 194,800 |
| 2024/07/04 | 3,675 | 3,685 | 3,555 | 3,615 | -60 | -1.6% | 348,400 |
| 2024/07/03 | 3,660 | 3,690 | 3,610 | 3,675 | -5 | -0.1% | 254,900 |
| 2024/07/02 | 3,650 | 3,710 | 3,640 | 3,680 | ±0 | ±0% | 226,800 |
| 2024/07/01 | 3,720 | 3,830 | 3,680 | 3,680 | +30 | +0.8% | 314,700 |
| 2024/06/28 | 3,665 | 3,700 | 3,600 | 3,650 | -5 | -0.1% | 429,500 |
| 2024/06/27 | 3,675 | 3,740 | 3,630 | 3,655 | -65 | -1.7% | 313,200 |
| 2024/06/26 | 3,760 | 3,815 | 3,695 | 3,720 | -45 | -1.2% | 288,500 |
| 2024/06/25 | 3,750 | 3,795 | 3,735 | 3,765 | +5 | +0.1% | 266,000 |
| 2024/06/24 | 3,765 | 3,835 | 3,720 | 3,760 | -5 | -0.1% | 227,600 |
| 2024/06/21 | 3,875 | 3,875 | 3,750 | 3,765 | -105 | -2.7% | 487,300 |
101～
150
件表示中 / 3631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 | 400,000円 | +4.2% | +15.8% | 1.88% | 15.78倍 | 1.47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 |
| 能美防 | 309,500円 | +9.7% | +16.8% | 1.94% | 18.59倍 | 1.51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 |
| ダイヘン | 713,000円 | +8.7% | +4.5% | 2.31% | 14.44倍 | 1.28倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
| 三井ハイテ | 90,800円 | +9.3% | -37.9% | 1.94% | 17.47倍 | 1.56倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
| サンケン電 | 614,600円 | -49.7% | - | 0.00% | 3.18倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
