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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 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 |
| 2024/06/20 | 3,960 | 3,965 | 3,865 | 3,870 | -140 | -3.5% | 398,200 |
| 2024/06/19 | 4,000 | 4,025 | 3,950 | 4,010 | +45 | +1.1% | 214,000 |
| 2024/06/18 | 4,065 | 4,095 | 3,965 | 3,965 | -100 | -2.5% | 344,700 |
151～
200
件表示中 / 3678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 | 349,500円 | +6.0% | +38.2% | 2.66% | 11.33倍 | 1.29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 |
| ＪＶＣＫＷ | 101,700円 | +1.3% | +26.1% | 1.28% | 8.86倍 | 1.27倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| 航空電 | 229,500円 | +1.9% | +8.4% | 2.61% | 12.37倍 | 1.21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 |
| シンフォニア | 532,000円 | +13.0% | +37.7% | 1.79% | 15.01倍 | 2.00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 |
| 東芝テック | 261,000円 | +4.4% | +36.3% | 1.72% | 5.76倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
