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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 456 | 459 | 451 | 452 | -9 | -2% | 1,364,000 |
| 2017/12/05 | 458 | 461 | 456 | 461 | ±0 | ±0% | 824,000 |
| 2017/12/04 | 465 | 465 | 456 | 461 | -1 | -0.2% | 992,000 |
| 2017/12/01 | 469 | 473 | 461 | 462 | -2 | -0.4% | 1,362,000 |
| 2017/11/30 | 467 | 470 | 463 | 464 | -3 | -0.6% | 1,193,000 |
| 2017/11/29 | 482 | 482 | 466 | 467 | -8 | -1.7% | 1,369,000 |
| 2017/11/28 | 477 | 481 | 475 | 475 | -3 | -0.6% | 1,471,000 |
| 2017/11/27 | 481 | 485 | 474 | 478 | +5 | +1.1% | 1,796,000 |
| 2017/11/24 | 480 | 480 | 469 | 473 | -11 | -2.3% | 1,964,000 |
| 2017/11/22 | 477 | 492 | 476 | 484 | +11 | +2.3% | 3,298,000 |
| 2017/11/21 | 460 | 478 | 454 | 473 | +33 | +7.5% | 4,668,000 |
| 2017/11/20 | 433 | 443 | 433 | 440 | +1 | +0.2% | 835,000 |
| 2017/11/17 | 441 | 444 | 435 | 439 | +3 | +0.7% | 1,266,000 |
| 2017/11/16 | 429 | 437 | 428 | 436 | +5 | +1.2% | 947,000 |
| 2017/11/15 | 442 | 443 | 426 | 431 | -15 | -3.4% | 1,538,000 |
| 2017/11/14 | 452 | 453 | 445 | 446 | -2 | -0.4% | 1,128,000 |
| 2017/11/13 | 456 | 456 | 447 | 448 | -8 | -1.8% | 825,000 |
| 2017/11/10 | 457 | 460 | 451 | 456 | -7 | -1.5% | 1,084,000 |
| 2017/11/09 | 464 | 477 | 456 | 463 | +3 | +0.7% | 3,621,000 |
| 2017/11/08 | 450 | 462 | 448 | 460 | +10 | +2.2% | 1,547,000 |
| 2017/11/07 | 441 | 452 | 439 | 450 | +8 | +1.8% | 1,909,000 |
| 2017/11/06 | 437 | 445 | 436 | 442 | +8 | +1.8% | 1,526,000 |
| 2017/11/02 | 428 | 434 | 426 | 434 | +6 | +1.4% | 1,638,000 |
| 2017/11/01 | 438 | 439 | 422 | 428 | -18 | -4% | 3,791,000 |
| 2017/10/31 | 446 | 448 | 441 | 446 | -5 | -1.1% | 1,452,000 |
| 2017/10/30 | 454 | 455 | 447 | 451 | -2 | -0.4% | 1,734,000 |
| 2017/10/27 | 455 | 457 | 451 | 453 | +2 | +0.4% | 1,557,000 |
| 2017/10/26 | 443 | 454 | 443 | 451 | +8 | +1.8% | 1,893,000 |
| 2017/10/25 | 448 | 449 | 442 | 443 | -2 | -0.4% | 1,226,000 |
| 2017/10/24 | 445 | 446 | 441 | 445 | +1 | +0.2% | 1,324,000 |
| 2017/10/23 | 443 | 447 | 441 | 444 | +4 | +0.9% | 1,737,000 |
| 2017/10/20 | 438 | 442 | 438 | 440 | ±0 | ±0% | 1,390,000 |
| 2017/10/19 | 445 | 447 | 439 | 440 | -5 | -1.1% | 1,175,000 |
| 2017/10/18 | 444 | 449 | 442 | 445 | +2 | +0.5% | 1,406,000 |
| 2017/10/17 | 443 | 448 | 442 | 443 | ±0 | ±0% | 1,131,000 |
| 2017/10/16 | 442 | 453 | 441 | 443 | +2 | +0.5% | 2,630,000 |
| 2017/10/13 | 441 | 442 | 434 | 441 | ±0 | ±0% | 1,978,000 |
| 2017/10/12 | 446 | 446 | 440 | 441 | -5 | -1.1% | 1,318,000 |
| 2017/10/11 | 441 | 447 | 436 | 446 | +5 | +1.1% | 2,385,000 |
| 2017/10/10 | 449 | 450 | 439 | 441 | -3 | -0.7% | 1,519,000 |
| 2017/10/06 | 447 | 452 | 442 | 444 | -1 | -0.2% | 3,433,000 |
| 2017/10/05 | 436 | 450 | 432 | 445 | +9 | +2.1% | 4,741,000 |
| 2017/10/04 | 430 | 439 | 427 | 436 | +7 | +1.6% | 3,178,000 |
| 2017/10/03 | 431 | 432 | 422 | 429 | -1 | -0.2% | 3,569,000 |
| 2017/10/02 | 430 | 433 | 426 | 430 | ±0 | ±0% | 4,972,000 |
| 2017/09/29 | 410 | 445 | 410 | 430 | +20 | +4.9% | 32,933,000 |
| 2017/09/28 | 415 | 419 | 405 | 410 | -5 | -1.2% | 5,442,000 |
| 2017/09/27 | 413 | 419 | 411 | 415 | +3 | +0.7% | 3,004,000 |
| 2017/09/26 | 414 | 415 | 412 | 412 | -5 | -1.2% | 2,670,000 |
| 2017/09/25 | 408 | 418 | 407 | 417 | +8 | +2% | 2,700,000 |
1701～
1750
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
