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 |
|---|---|---|---|---|---|---|---|
| 2011/08/10 | 304 | 307 | 292 | 294 | -2 | -0.7% | 2,413,000 |
| 2011/08/09 | 282 | 297 | 274 | 296 | +1 | +0.3% | 4,553,000 |
| 2011/08/08 | 301 | 305 | 291 | 295 | -12 | -3.9% | 2,761,000 |
| 2011/08/05 | 302 | 313 | 302 | 307 | -14 | -4.4% | 1,946,000 |
| 2011/08/04 | 321 | 327 | 319 | 321 | +1 | +0.3% | 1,600,000 |
| 2011/08/03 | 320 | 321 | 318 | 320 | -8 | -2.4% | 1,684,000 |
| 2011/08/02 | 330 | 330 | 326 | 328 | -3 | -0.9% | 793,000 |
| 2011/08/01 | 330 | 336 | 330 | 331 | +2 | +0.6% | 1,988,000 |
| 2011/07/29 | 326 | 330 | 325 | 329 | ±0 | ±0% | 1,466,000 |
| 2011/07/28 | 335 | 335 | 326 | 329 | -9 | -2.7% | 1,829,000 |
| 2011/07/27 | 339 | 339 | 336 | 338 | -4 | -1.2% | 1,088,000 |
| 2011/07/26 | 342 | 342 | 337 | 342 | +1 | +0.3% | 1,194,000 |
| 2011/07/25 | 342 | 342 | 339 | 341 | +1 | +0.3% | 1,283,000 |
| 2011/07/22 | 337 | 342 | 335 | 340 | +7 | +2.1% | 2,279,000 |
| 2011/07/21 | 333 | 335 | 328 | 333 | -4 | -1.2% | 2,982,000 |
| 2011/07/20 | 338 | 339 | 336 | 337 | +2 | +0.6% | 1,194,000 |
| 2011/07/19 | 337 | 339 | 334 | 335 | -4 | -1.2% | 911,000 |
| 2011/07/15 | 337 | 341 | 337 | 339 | ±0 | ±0% | 1,954,000 |
| 2011/07/14 | 344 | 344 | 335 | 339 | -5 | -1.5% | 2,015,000 |
| 2011/07/13 | 344 | 348 | 343 | 344 | ±0 | ±0% | 1,563,000 |
| 2011/07/12 | 346 | 348 | 344 | 344 | -8 | -2.3% | 1,028,000 |
| 2011/07/11 | 351 | 355 | 350 | 352 | -5 | -1.4% | 1,165,000 |
| 2011/07/08 | 361 | 362 | 355 | 357 | -1 | -0.3% | 2,163,000 |
| 2011/07/07 | 350 | 358 | 349 | 358 | +8 | +2.3% | 3,198,000 |
| 2011/07/06 | 346 | 351 | 344 | 350 | +3 | +0.9% | 1,557,000 |
| 2011/07/05 | 353 | 353 | 346 | 347 | -4 | -1.1% | 1,735,000 |
| 2011/07/04 | 348 | 353 | 347 | 351 | +7 | +2% | 2,817,000 |
| 2011/07/01 | 347 | 348 | 343 | 344 | -1 | -0.3% | 1,104,000 |
| 2011/06/30 | 345 | 347 | 341 | 345 | -1 | -0.3% | 1,539,000 |
| 2011/06/29 | 349 | 349 | 345 | 346 | +2 | +0.6% | 1,196,000 |
| 2011/06/28 | 348 | 350 | 343 | 344 | -2 | -0.6% | 1,554,000 |
| 2011/06/27 | 347 | 349 | 345 | 346 | -3 | -0.9% | 1,091,000 |
| 2011/06/24 | 347 | 351 | 346 | 349 | +5 | +1.5% | 2,306,000 |
| 2011/06/23 | 343 | 347 | 341 | 344 | -2 | -0.6% | 1,615,000 |
| 2011/06/22 | 342 | 349 | 341 | 346 | +7 | +2.1% | 2,804,000 |
| 2011/06/21 | 338 | 343 | 334 | 339 | +1 | +0.3% | 1,812,000 |
| 2011/06/20 | 335 | 345 | 335 | 338 | ±0 | ±0% | 4,651,000 |
| 2011/06/17 | 340 | 347 | 334 | 338 | -1 | -0.3% | 11,551,000 |
| 2011/06/16 | 332 | 345 | 332 | 339 | ±0 | ±0% | 9,252,000 |
| 2011/06/15 | 341 | 346 | 335 | 339 | +1 | +0.3% | 2,514,000 |
| 2011/06/14 | 336 | 338 | 332 | 338 | +5 | +1.5% | 1,343,000 |
| 2011/06/13 | 328 | 336 | 327 | 333 | -2 | -0.6% | 1,055,000 |
| 2011/06/10 | 339 | 343 | 335 | 335 | ±0 | ±0% | 3,578,000 |
| 2011/06/09 | 328 | 335 | 328 | 335 | +3 | +0.9% | 1,403,000 |
| 2011/06/08 | 330 | 333 | 326 | 332 | ±0 | ±0% | 2,491,000 |
| 2011/06/07 | 332 | 334 | 325 | 332 | +3 | +0.9% | 3,352,000 |
| 2011/06/06 | 342 | 342 | 328 | 329 | -13 | -3.8% | 2,933,000 |
| 2011/06/03 | 345 | 349 | 339 | 342 | -5 | -1.4% | 2,013,000 |
| 2011/06/02 | 345 | 349 | 344 | 347 | -9 | -2.5% | 3,549,000 |
| 2011/06/01 | 358 | 358 | 354 | 356 | -3 | -0.8% | 2,015,000 |
3351～
3400
件表示中 / 3684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 | 346,000円 | +6.0% | +38.2% | 2.69% | 11.21倍 | 1.27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 |
| サンケン電 | 630,400円 | -49.7% | - | 0.00% | 3.20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 |
| 航空電 | 224,500円 | +1.9% | +8.4% | 2.67% | 12.10倍 | 1.18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 |
| エレコム | 166,300円 | +8.9% | +4.0% | 2.89% | 13.16倍 | 1.66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 |
| ウシオ電 | 159,600円 | -2.5% | -40.9% | 4.39% | 23.96倍 | 0.65倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
市場注目の銘柄
チャート関連のコラム
