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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 270 | 272 | 266 | 266 | -9 | -3.3% | 2,031,000 |
| 2010/08/03 | 277 | 277 | 272 | 275 | +5 | +1.9% | 1,912,000 |
| 2010/08/02 | 269 | 273 | 266 | 270 | +1 | +0.4% | 2,032,000 |
| 2010/07/30 | 281 | 281 | 267 | 269 | -15 | -5.3% | 4,662,000 |
| 2010/07/29 | 281 | 290 | 281 | 284 | ±0 | ±0% | 3,030,000 |
| 2010/07/28 | 279 | 285 | 276 | 284 | +10 | +3.6% | 2,611,000 |
| 2010/07/27 | 277 | 279 | 274 | 274 | -3 | -1.1% | 959,000 |
| 2010/07/26 | 278 | 280 | 275 | 277 | +3 | +1.1% | 1,419,000 |
| 2010/07/23 | 273 | 276 | 269 | 274 | +9 | +3.4% | 2,922,000 |
| 2010/07/22 | 267 | 269 | 263 | 265 | -7 | -2.6% | 3,340,000 |
| 2010/07/21 | 280 | 281 | 268 | 272 | -6 | -2.2% | 3,671,000 |
| 2010/07/20 | 272 | 280 | 270 | 278 | +5 | +1.8% | 5,426,000 |
| 2010/07/16 | 284 | 285 | 271 | 273 | -16 | -5.5% | 6,471,000 |
| 2010/07/15 | 297 | 297 | 289 | 289 | -12 | -4% | 3,547,000 |
| 2010/07/14 | 304 | 304 | 300 | 301 | +3 | +1% | 2,806,000 |
| 2010/07/13 | 304 | 305 | 297 | 298 | -3 | -1% | 1,982,000 |
| 2010/07/12 | 301 | 307 | 300 | 301 | -1 | -0.3% | 1,695,000 |
| 2010/07/09 | 304 | 306 | 300 | 302 | ±0 | ±0% | 2,751,000 |
| 2010/07/08 | 304 | 306 | 301 | 302 | +8 | +2.7% | 3,271,000 |
| 2010/07/07 | 308 | 309 | 292 | 294 | -9 | -3% | 5,177,000 |
| 2010/07/06 | 299 | 306 | 290 | 303 | -3 | -1% | 4,955,000 |
| 2010/07/05 | 303 | 308 | 303 | 306 | +1 | +0.3% | 1,551,000 |
| 2010/07/02 | 302 | 310 | 296 | 305 | +3 | +1% | 2,833,000 |
| 2010/07/01 | 304 | 306 | 299 | 302 | -5 | -1.6% | 3,018,000 |
| 2010/06/30 | 307 | 310 | 300 | 307 | -10 | -3.2% | 4,254,000 |
| 2010/06/29 | 322 | 328 | 314 | 317 | -7 | -2.2% | 2,617,000 |
| 2010/06/28 | 336 | 336 | 322 | 324 | -9 | -2.7% | 2,443,000 |
| 2010/06/25 | 342 | 343 | 331 | 333 | -13 | -3.8% | 2,795,000 |
| 2010/06/24 | 342 | 350 | 342 | 346 | -2 | -0.6% | 1,387,000 |
| 2010/06/23 | 352 | 353 | 347 | 348 | -12 | -3.3% | 2,079,000 |
| 2010/06/22 | 362 | 364 | 359 | 360 | -6 | -1.6% | 1,876,000 |
| 2010/06/21 | 361 | 367 | 358 | 366 | +12 | +3.4% | 2,587,000 |
| 2010/06/18 | 350 | 358 | 346 | 354 | +4 | +1.1% | 3,904,000 |
| 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 |
3501～
3550
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
