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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 411 | 415 | 409 | 414 | +1 | +0.2% | 711,000 |
| 2018/02/20 | 413 | 414 | 405 | 413 | -2 | -0.5% | 874,000 |
| 2018/02/19 | 399 | 415 | 399 | 415 | +19 | +4.8% | 1,357,000 |
| 2018/02/16 | 396 | 399 | 391 | 396 | +3 | +0.8% | 889,000 |
| 2018/02/15 | 394 | 396 | 391 | 393 | +7 | +1.8% | 1,121,000 |
| 2018/02/14 | 388 | 399 | 384 | 386 | -2 | -0.5% | 1,465,000 |
| 2018/02/13 | 404 | 404 | 387 | 388 | -9 | -2.3% | 1,458,000 |
| 2018/02/09 | 392 | 398 | 390 | 397 | -11 | -2.7% | 1,171,000 |
| 2018/02/08 | 408 | 413 | 403 | 408 | +7 | +1.7% | 1,459,000 |
| 2018/02/07 | 420 | 421 | 401 | 401 | ±0 | ±0% | 1,719,000 |
| 2018/02/06 | 402 | 410 | 393 | 401 | -25 | -5.9% | 2,205,000 |
| 2018/02/05 | 433 | 433 | 422 | 426 | -16 | -3.6% | 1,537,000 |
| 2018/02/02 | 444 | 450 | 440 | 442 | +2 | +0.5% | 1,216,000 |
| 2018/02/01 | 460 | 466 | 437 | 440 | -15 | -3.3% | 2,644,000 |
| 2018/01/31 | 457 | 460 | 452 | 455 | -8 | -1.7% | 1,763,000 |
| 2018/01/30 | 474 | 475 | 461 | 463 | -9 | -1.9% | 1,111,000 |
| 2018/01/29 | 471 | 473 | 469 | 472 | +7 | +1.5% | 650,000 |
| 2018/01/26 | 465 | 476 | 464 | 465 | +4 | +0.9% | 1,493,000 |
| 2018/01/25 | 464 | 467 | 460 | 461 | -4 | -0.9% | 1,121,000 |
| 2018/01/24 | 467 | 473 | 463 | 465 | -8 | -1.7% | 1,107,000 |
| 2018/01/23 | 472 | 477 | 471 | 473 | +5 | +1.1% | 1,036,000 |
| 2018/01/22 | 471 | 471 | 463 | 468 | -6 | -1.3% | 1,384,000 |
| 2018/01/19 | 471 | 475 | 466 | 474 | +3 | +0.6% | 1,240,000 |
| 2018/01/18 | 483 | 486 | 471 | 471 | -11 | -2.3% | 1,655,000 |
| 2018/01/17 | 476 | 483 | 476 | 482 | +5 | +1% | 893,000 |
| 2018/01/16 | 474 | 479 | 474 | 477 | +3 | +0.6% | 704,000 |
| 2018/01/15 | 489 | 489 | 470 | 474 | -11 | -2.3% | 1,208,000 |
| 2018/01/12 | 490 | 490 | 485 | 485 | -4 | -0.8% | 1,030,000 |
| 2018/01/11 | 482 | 491 | 479 | 489 | +6 | +1.2% | 1,145,000 |
| 2018/01/10 | 483 | 484 | 479 | 483 | -1 | -0.2% | 684,000 |
| 2018/01/09 | 485 | 486 | 481 | 484 | +4 | +0.8% | 896,000 |
| 2018/01/05 | 474 | 481 | 471 | 480 | +8 | +1.7% | 1,773,000 |
| 2018/01/04 | 471 | 473 | 467 | 472 | +6 | +1.3% | 1,164,000 |
| 2017/12/29 | 468 | 470 | 465 | 466 | -2 | -0.4% | 648,000 |
| 2017/12/28 | 468 | 471 | 466 | 468 | -2 | -0.4% | 523,000 |
| 2017/12/27 | 463 | 473 | 462 | 470 | +7 | +1.5% | 785,000 |
| 2017/12/26 | 467 | 467 | 462 | 463 | -4 | -0.9% | 684,000 |
| 2017/12/25 | 472 | 472 | 462 | 467 | -1 | -0.2% | 536,000 |
| 2017/12/22 | 461 | 471 | 459 | 468 | +7 | +1.5% | 1,142,000 |
| 2017/12/21 | 460 | 465 | 460 | 461 | -4 | -0.9% | 963,000 |
| 2017/12/20 | 459 | 465 | 456 | 465 | +6 | +1.3% | 871,000 |
| 2017/12/19 | 460 | 460 | 455 | 459 | -1 | -0.2% | 931,000 |
| 2017/12/18 | 453 | 461 | 453 | 460 | +10 | +2.2% | 1,110,000 |
| 2017/12/15 | 452 | 454 | 445 | 450 | -5 | -1.1% | 1,226,000 |
| 2017/12/14 | 455 | 459 | 452 | 455 | -1 | -0.2% | 1,141,000 |
| 2017/12/13 | 471 | 471 | 452 | 456 | -11 | -2.4% | 1,445,000 |
| 2017/12/12 | 473 | 476 | 466 | 467 | -9 | -1.9% | 1,026,000 |
| 2017/12/11 | 468 | 477 | 468 | 476 | +10 | +2.1% | 1,575,000 |
| 2017/12/08 | 460 | 466 | 460 | 466 | +6 | +1.3% | 1,065,000 |
| 2017/12/07 | 454 | 462 | 454 | 460 | +8 | +1.8% | 1,330,000 |
1651～
1700
件表示中 / 3586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 | 411,000円 | +4.2% | +15.8% | 1.82% | 16.21倍 | 1.51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 |
| 東芝テック | 361,500円 | +3.1% | +36.3% | 1.24% | 7.98倍 | 1.82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２４年にリコーと生産・開発統合 |
| 航空電 | 269,500円 | +1.9% | +8.4% | 2.23% | 14.53倍 | 1.42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 |
| ダイヘン | 709,000円 | +8.7% | +4.5% | 2.33% | 14.36倍 | 1.27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 |
| シンフォニア | 594,000円 | +13.0% | +37.7% | 1.60% | 16.76倍 | 2.24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 |
市場注目の銘柄
チャート関連のコラム
