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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 351 | 356 | 348 | 350 | -3 | -0.8% | 1,634,000 |
| 2010/06/16 | 356 | 359 | 351 | 353 | +5 | +1.4% | 2,577,000 |
| 2010/06/15 | 347 | 351 | 346 | 348 | -5 | -1.4% | 2,264,000 |
| 2010/06/14 | 345 | 353 | 344 | 353 | +14 | +4.1% | 3,467,000 |
| 2010/06/11 | 339 | 340 | 336 | 339 | +12 | +3.7% | 5,865,000 |
| 2010/06/10 | 334 | 335 | 320 | 327 | -6 | -1.8% | 3,497,000 |
| 2010/06/09 | 340 | 344 | 328 | 333 | -12 | -3.5% | 4,083,000 |
| 2010/06/08 | 337 | 349 | 337 | 345 | +2 | +0.6% | 2,767,000 |
| 2010/06/07 | 353 | 353 | 342 | 343 | -19 | -5.2% | 4,329,000 |
| 2010/06/04 | 358 | 367 | 357 | 362 | +6 | +1.7% | 3,926,000 |
| 2010/06/03 | 353 | 356 | 349 | 356 | +11 | +3.2% | 2,739,000 |
| 2010/06/02 | 345 | 355 | 341 | 345 | -6 | -1.7% | 3,604,000 |
| 2010/06/01 | 362 | 362 | 349 | 351 | -12 | -3.3% | 4,112,000 |
| 2010/05/31 | 367 | 369 | 361 | 363 | -5 | -1.4% | 3,213,000 |
| 2010/05/28 | 366 | 374 | 363 | 368 | +10 | +2.8% | 6,220,000 |
| 2010/05/27 | 342 | 359 | 341 | 358 | +12 | +3.5% | 5,027,000 |
| 2010/05/26 | 345 | 354 | 335 | 346 | +9 | +2.7% | 5,477,000 |
| 2010/05/25 | 348 | 354 | 335 | 337 | -12 | -3.4% | 5,013,000 |
| 2010/05/24 | 349 | 355 | 338 | 349 | +2 | +0.6% | 3,837,000 |
| 2010/05/21 | 340 | 349 | 337 | 347 | -5 | -1.4% | 5,320,000 |
| 2010/05/20 | 347 | 360 | 344 | 352 | +1 | +0.3% | 6,900,000 |
| 2010/05/19 | 340 | 352 | 333 | 351 | +3 | +0.9% | 5,963,000 |
| 2010/05/18 | 357 | 358 | 345 | 348 | -1 | -0.3% | 4,271,000 |
| 2010/05/17 | 358 | 360 | 345 | 349 | -17 | -4.6% | 8,701,000 |
| 2010/05/14 | 378 | 378 | 364 | 366 | -15 | -3.9% | 11,214,000 |
| 2010/05/13 | 397 | 399 | 376 | 381 | -5 | -1.3% | 9,139,000 |
| 2010/05/12 | 397 | 403 | 382 | 386 | -4 | -1% | 3,939,000 |
| 2010/05/11 | 414 | 414 | 389 | 390 | -16 | -3.9% | 4,176,000 |
| 2010/05/10 | 402 | 411 | 402 | 406 | +4 | +1% | 2,875,000 |
| 2010/05/07 | 393 | 403 | 392 | 402 | -17 | -4.1% | 6,946,000 |
| 2010/05/06 | 420 | 424 | 417 | 419 | -13 | -3% | 2,764,000 |
| 2010/04/30 | 443 | 443 | 431 | 432 | -4 | -0.9% | 2,537,000 |
| 2010/04/28 | 437 | 440 | 434 | 436 | -9 | -2% | 3,520,000 |
| 2010/04/27 | 447 | 450 | 443 | 445 | +11 | +2.5% | 7,261,000 |
| 2010/04/26 | 432 | 437 | 430 | 434 | +6 | +1.4% | 2,049,000 |
| 2010/04/23 | 432 | 434 | 428 | 428 | -8 | -1.8% | 2,736,000 |
| 2010/04/22 | 432 | 438 | 429 | 436 | -2 | -0.5% | 3,138,000 |
| 2010/04/21 | 435 | 439 | 431 | 438 | +10 | +2.3% | 3,404,000 |
| 2010/04/20 | 432 | 440 | 428 | 428 | -4 | -0.9% | 4,082,000 |
| 2010/04/19 | 434 | 438 | 432 | 432 | -10 | -2.3% | 3,336,000 |
| 2010/04/16 | 450 | 454 | 438 | 442 | -11 | -2.4% | 4,955,000 |
| 2010/04/15 | 460 | 462 | 453 | 453 | -2 | -0.4% | 6,870,000 |
| 2010/04/14 | 450 | 460 | 449 | 455 | +8 | +1.8% | 19,025,000 |
| 2010/04/13 | 439 | 450 | 436 | 447 | +7 | +1.6% | 9,548,000 |
| 2010/04/12 | 450 | 452 | 440 | 440 | -9 | -2% | 5,134,000 |
| 2010/04/09 | 441 | 451 | 439 | 449 | +5 | +1.1% | 6,922,000 |
| 2010/04/08 | 445 | 451 | 442 | 444 | -6 | -1.3% | 7,101,000 |
| 2010/04/07 | 441 | 453 | 438 | 450 | +13 | +3% | 6,527,000 |
| 2010/04/06 | 449 | 450 | 434 | 437 | -8 | -1.8% | 5,966,000 |
| 2010/04/05 | 452 | 455 | 441 | 445 | +1 | +0.2% | 10,727,000 |
3401～
3450
件表示中 / 3452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 | 376,000円 | +4.6% | +30.3% | 1.78% | 17.06倍 | 1.54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 |
| 日清紡ＨＤ | 113,600円 | -5.2% | +64.7% | 3.17% | 9.40倍 | 0.71倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
| 東芝テック | 322,500円 | +6.7% | -16.3% | 1.40% | - | 1.85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リコーと生産・開発統合で合意 |
| サンケン電 | 671,700円 | +6.9% | +2.8% | 0.45% | 16.55倍 | 1.25倍 |
|
パワー半導体大手。米子会社アレグロが稼ぎ頭、車載、白物家電向けアジア市場強化、産機向けも |
| アンリツ | 120,800円 | +4.6% | +10.5% | 3.31% | 19.18倍 | 1.27倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
市場注目の銘柄
チャート関連のコラム
