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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 324 | 324 | 310 | 313 | -11 | -3.4% | 3,430,000 |
| 2010/10/15 | 326 | 330 | 322 | 324 | -5 | -1.5% | 3,076,000 |
| 2010/10/14 | 324 | 330 | 317 | 329 | +7 | +2.2% | 4,528,000 |
| 2010/10/13 | 330 | 331 | 321 | 322 | -3 | -0.9% | 3,432,000 |
| 2010/10/12 | 339 | 342 | 325 | 325 | -8 | -2.4% | 6,016,000 |
| 2010/10/08 | 339 | 343 | 333 | 333 | -5 | -1.5% | 8,880,000 |
| 2010/10/07 | 320 | 340 | 319 | 338 | +16 | +5% | 7,957,000 |
| 2010/10/06 | 324 | 324 | 317 | 322 | +1 | +0.3% | 3,859,000 |
| 2010/10/05 | 309 | 322 | 309 | 321 | +11 | +3.5% | 4,495,000 |
| 2010/10/04 | 311 | 316 | 308 | 310 | -1 | -0.3% | 2,714,000 |
| 2010/10/01 | 312 | 316 | 309 | 311 | +4 | +1.3% | 3,690,000 |
| 2010/09/30 | 320 | 321 | 307 | 307 | -14 | -4.4% | 4,305,000 |
| 2010/09/29 | 309 | 324 | 309 | 321 | +13 | +4.2% | 5,965,000 |
| 2010/09/28 | 311 | 313 | 307 | 308 | -5 | -1.6% | 2,637,000 |
| 2010/09/27 | 310 | 314 | 308 | 313 | +6 | +2% | 2,291,000 |
| 2010/09/24 | 311 | 317 | 306 | 307 | -12 | -3.8% | 5,250,000 |
| 2010/09/22 | 325 | 325 | 317 | 319 | -11 | -3.3% | 5,033,000 |
| 2010/09/21 | 335 | 337 | 328 | 330 | -1 | -0.3% | 3,637,000 |
| 2010/09/17 | 332 | 336 | 328 | 331 | +6 | +1.8% | 7,149,000 |
| 2010/09/16 | 329 | 332 | 323 | 325 | -1 | -0.3% | 4,826,000 |
| 2010/09/15 | 312 | 328 | 309 | 326 | +9 | +2.8% | 8,335,000 |
| 2010/09/14 | 322 | 324 | 312 | 317 | -4 | -1.2% | 6,512,000 |
| 2010/09/13 | 313 | 322 | 312 | 321 | +16 | +5.2% | 10,208,000 |
| 2010/09/10 | 295 | 308 | 293 | 305 | +15 | +5.2% | 10,870,000 |
| 2010/09/09 | 289 | 294 | 287 | 290 | +6 | +2.1% | 3,605,000 |
| 2010/09/08 | 287 | 292 | 284 | 284 | -9 | -3.1% | 3,507,000 |
| 2010/09/07 | 284 | 298 | 283 | 293 | +5 | +1.7% | 6,700,000 |
| 2010/09/06 | 275 | 289 | 273 | 288 | +19 | +7.1% | 5,053,000 |
| 2010/09/03 | 272 | 275 | 267 | 269 | -1 | -0.4% | 4,309,000 |
| 2010/09/02 | 266 | 270 | 263 | 270 | +12 | +4.7% | 3,580,000 |
| 2010/09/01 | 261 | 266 | 255 | 258 | +5 | +2% | 4,076,000 |
| 2010/08/31 | 260 | 263 | 253 | 253 | -13 | -4.9% | 3,167,000 |
| 2010/08/30 | 267 | 275 | 265 | 266 | +9 | +3.5% | 4,844,000 |
| 2010/08/27 | 243 | 259 | 243 | 257 | +10 | +4% | 1,894,000 |
| 2010/08/26 | 248 | 249 | 241 | 247 | +1 | +0.4% | 1,267,000 |
| 2010/08/25 | 248 | 251 | 244 | 246 | -7 | -2.8% | 2,381,000 |
| 2010/08/24 | 256 | 257 | 252 | 253 | -7 | -2.7% | 1,788,000 |
| 2010/08/23 | 261 | 263 | 259 | 260 | -5 | -1.9% | 1,313,000 |
| 2010/08/20 | 267 | 270 | 265 | 265 | -8 | -2.9% | 1,412,000 |
| 2010/08/19 | 263 | 273 | 263 | 273 | +9 | +3.4% | 1,610,000 |
| 2010/08/18 | 266 | 268 | 262 | 264 | +2 | +0.8% | 1,622,000 |
| 2010/08/17 | 258 | 263 | 257 | 262 | +1 | +0.4% | 1,278,000 |
| 2010/08/16 | 261 | 262 | 257 | 261 | -3 | -1.1% | 1,514,000 |
| 2010/08/13 | 262 | 264 | 258 | 264 | +3 | +1.1% | 1,865,000 |
| 2010/08/12 | 265 | 265 | 255 | 261 | -12 | -4.4% | 3,733,000 |
| 2010/08/11 | 270 | 275 | 267 | 273 | -1 | -0.4% | 2,423,000 |
| 2010/08/10 | 272 | 280 | 272 | 274 | +3 | +1.1% | 2,889,000 |
| 2010/08/09 | 272 | 274 | 270 | 271 | -2 | -0.7% | 1,008,000 |
| 2010/08/06 | 265 | 275 | 265 | 273 | +3 | +1.1% | 1,785,000 |
| 2010/08/05 | 271 | 271 | 265 | 270 | +4 | +1.5% | 1,530,000 |
3451～
3500
件表示中 / 3585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 | 406,000円 | +4.2% | +15.8% | 1.85% | 16.02倍 | 1.49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 |
| サン電子 | 791,000円 | +22.3% | - | 0.82% | 355.03倍 | 5.27倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| 航空電 | 268,300円 | +1.9% | +8.4% | 2.24% | 14.46倍 | 1.41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 | 693,000円 | +8.7% | +4.5% | 2.38% | 14.04倍 | 1.24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 |
| 能美防 | 288,400円 | +9.7% | +16.8% | 2.08% | 17.32倍 | 1.41倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
市場注目の銘柄
チャート関連のコラム
