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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/06/17 | 4,155 | 4,160 | 4,030 | 4,065 | -120 | -2.9% | 176,400 |
| 2024/06/14 | 4,075 | 4,185 | 4,055 | 4,185 | +140 | +3.5% | 274,000 |
| 2024/06/13 | 4,140 | 4,175 | 3,990 | 4,045 | -60 | -1.5% | 254,300 |
| 2024/06/12 | 4,060 | 4,130 | 4,030 | 4,105 | +65 | +1.6% | 174,000 |
| 2024/06/11 | 4,120 | 4,185 | 4,030 | 4,040 | -75 | -1.8% | 234,800 |
| 2024/06/10 | 4,040 | 4,150 | 4,035 | 4,115 | +85 | +2.1% | 265,700 |
| 2024/06/07 | 3,945 | 4,115 | 3,935 | 4,030 | +130 | +3.3% | 325,100 |
| 2024/06/06 | 3,910 | 3,930 | 3,830 | 3,900 | +45 | +1.2% | 401,100 |
| 2024/06/05 | 4,010 | 4,030 | 3,830 | 3,855 | -225 | -5.5% | 410,500 |
| 2024/06/04 | 4,200 | 4,215 | 4,020 | 4,080 | -95 | -2.3% | 345,500 |
| 2024/06/03 | 4,320 | 4,340 | 4,145 | 4,175 | -105 | -2.5% | 296,900 |
| 2024/05/31 | 4,200 | 4,295 | 4,140 | 4,280 | +130 | +3.1% | 375,300 |
| 2024/05/30 | 4,075 | 4,215 | 4,060 | 4,150 | +15 | +0.4% | 369,000 |
| 2024/05/29 | 4,130 | 4,235 | 4,120 | 4,135 | -15 | -0.4% | 315,600 |
| 2024/05/28 | 4,050 | 4,210 | 4,045 | 4,150 | +125 | +3.1% | 512,300 |
| 2024/05/27 | 3,865 | 4,060 | 3,860 | 4,025 | +180 | +4.7% | 357,300 |
| 2024/05/24 | 3,815 | 3,915 | 3,810 | 3,845 | -5 | -0.1% | 215,300 |
| 2024/05/23 | 3,820 | 3,870 | 3,750 | 3,850 | +40 | +1% | 185,700 |
| 2024/05/22 | 3,885 | 3,975 | 3,785 | 3,810 | -75 | -1.9% | 371,300 |
| 2024/05/21 | 3,860 | 3,915 | 3,795 | 3,885 | +165 | +4.4% | 315,300 |
| 2024/05/20 | 3,695 | 3,740 | 3,650 | 3,720 | +25 | +0.7% | 194,600 |
| 2024/05/17 | 3,610 | 3,735 | 3,595 | 3,695 | +55 | +1.5% | 211,000 |
| 2024/05/16 | 3,655 | 3,690 | 3,605 | 3,640 | +45 | +1.3% | 211,600 |
| 2024/05/15 | 3,605 | 3,620 | 3,520 | 3,595 | -20 | -0.6% | 323,600 |
| 2024/05/14 | 3,690 | 3,730 | 3,565 | 3,615 | -125 | -3.3% | 407,100 |
| 2024/05/13 | 3,950 | 4,090 | 3,655 | 3,740 | -20 | -0.5% | 747,600 |
| 2024/05/10 | 3,670 | 3,770 | 3,635 | 3,760 | +95 | +2.6% | 403,700 |
| 2024/05/09 | 3,660 | 3,775 | 3,625 | 3,665 | +5 | +0.1% | 273,100 |
| 2024/05/08 | 3,550 | 3,670 | 3,530 | 3,660 | +95 | +2.7% | 277,300 |
| 2024/05/07 | 3,520 | 3,600 | 3,495 | 3,565 | +35 | +1% | 330,800 |
| 2024/05/02 | 3,435 | 3,565 | 3,400 | 3,530 | +130 | +3.8% | 339,000 |
| 2024/05/01 | 3,450 | 3,475 | 3,390 | 3,400 | -110 | -3.1% | 290,500 |
| 2024/04/30 | 3,450 | 3,535 | 3,370 | 3,510 | +140 | +4.2% | 258,800 |
| 2024/04/26 | 3,475 | 3,480 | 3,275 | 3,370 | -65 | -1.9% | 366,700 |
| 2024/04/25 | 3,540 | 3,550 | 3,415 | 3,435 | -80 | -2.3% | 311,700 |
| 2024/04/24 | 3,500 | 3,540 | 3,395 | 3,515 | +95 | +2.8% | 414,000 |
| 2024/04/23 | 3,380 | 3,475 | 3,340 | 3,420 | +70 | +2.1% | 409,900 |
| 2024/04/22 | 3,385 | 3,400 | 3,305 | 3,350 | +35 | +1.1% | 288,200 |
| 2024/04/19 | 3,290 | 3,335 | 3,215 | 3,315 | +5 | +0.2% | 342,400 |
| 2024/04/18 | 3,240 | 3,340 | 3,205 | 3,310 | +110 | +3.4% | 262,700 |
| 2024/04/17 | 3,225 | 3,285 | 3,150 | 3,200 | -15 | -0.5% | 366,600 |
| 2024/04/16 | 3,350 | 3,365 | 3,205 | 3,215 | -135 | -4% | 420,100 |
| 2024/04/15 | 3,200 | 3,355 | 3,165 | 3,350 | +115 | +3.6% | 328,600 |
| 2024/04/12 | 3,135 | 3,275 | 3,120 | 3,235 | +120 | +3.9% | 583,200 |
| 2024/04/11 | 2,912 | 3,130 | 2,906 | 3,115 | +218 | +7.5% | 788,300 |
201～
250
件表示中 / 3683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 | 355,000円 | +6.0% | +38.2% | 2.62% | 11.50倍 | 1.31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 | 101,900円 | +1.3% | +26.1% | 1.28% | 8.87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 | 235,800円 | +1.9% | +8.4% | 2.54% | 12.71倍 | 1.24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 |
| サンケン電 | 623,200円 | -49.7% | - | 0.00% | 3.17倍 | 0.97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 |
| エレコム | 164,900円 | +8.9% | +4.0% | 2.91% | 13.05倍 | 1.64倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
市場注目の銘柄
チャート関連のコラム
