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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 2,782 | 2,805 | 2,763 | 2,784 | +2 | +0.1% | 125,100 |
| 2024/03/15 | 2,760 | 2,787 | 2,748 | 2,782 | +20 | +0.7% | 129,700 |
| 2024/03/14 | 2,735 | 2,762 | 2,711 | 2,762 | +52 | +1.9% | 83,700 |
| 2024/03/13 | 2,755 | 2,787 | 2,698 | 2,710 | -34 | -1.2% | 131,200 |
| 2024/03/12 | 2,720 | 2,744 | 2,658 | 2,744 | +11 | +0.4% | 132,300 |
| 2024/03/11 | 2,763 | 2,791 | 2,710 | 2,733 | -70 | -2.5% | 121,700 |
| 2024/03/08 | 2,730 | 2,827 | 2,726 | 2,803 | +63 | +2.3% | 143,300 |
| 2024/03/07 | 2,820 | 2,821 | 2,726 | 2,740 | -51 | -1.8% | 86,400 |
| 2024/03/06 | 2,748 | 2,819 | 2,739 | 2,791 | +38 | +1.4% | 175,000 |
| 2024/03/05 | 2,715 | 2,776 | 2,698 | 2,753 | +38 | +1.4% | 215,800 |
| 2024/03/04 | 2,750 | 2,759 | 2,696 | 2,715 | -16 | -0.6% | 150,000 |
| 2024/03/01 | 2,660 | 2,738 | 2,660 | 2,731 | +80 | +3% | 171,000 |
| 2024/02/29 | 2,670 | 2,685 | 2,620 | 2,651 | -36 | -1.3% | 335,300 |
| 2024/02/28 | 2,613 | 2,709 | 2,610 | 2,687 | -76 | -2.8% | 380,900 |
| 2024/02/27 | 2,766 | 2,805 | 2,754 | 2,763 | +13 | +0.5% | 198,300 |
| 2024/02/26 | 2,725 | 2,770 | 2,725 | 2,750 | +43 | +1.6% | 216,300 |
| 2024/02/22 | 2,675 | 2,713 | 2,640 | 2,707 | +80 | +3% | 204,600 |
| 2024/02/21 | 2,622 | 2,654 | 2,612 | 2,627 | -45 | -1.7% | 234,400 |
| 2024/02/20 | 2,701 | 2,712 | 2,662 | 2,672 | -58 | -2.1% | 259,200 |
| 2024/02/19 | 2,691 | 2,749 | 2,691 | 2,730 | +19 | +0.7% | 139,900 |
| 2024/02/16 | 2,702 | 2,746 | 2,696 | 2,711 | -16 | -0.6% | 185,800 |
| 2024/02/15 | 2,799 | 2,799 | 2,722 | 2,727 | -22 | -0.8% | 169,700 |
| 2024/02/14 | 2,747 | 2,773 | 2,733 | 2,749 | -24 | -0.9% | 170,600 |
| 2024/02/13 | 2,725 | 2,776 | 2,722 | 2,773 | +51 | +1.9% | 156,600 |
| 2024/02/09 | 2,746 | 2,771 | 2,721 | 2,722 | -44 | -1.6% | 137,900 |
| 2024/02/08 | 2,760 | 2,774 | 2,732 | 2,766 | -10 | -0.4% | 111,400 |
| 2024/02/07 | 2,735 | 2,786 | 2,726 | 2,776 | +18 | +0.7% | 80,800 |
| 2024/02/06 | 2,793 | 2,808 | 2,753 | 2,758 | -36 | -1.3% | 90,000 |
| 2024/02/05 | 2,810 | 2,816 | 2,772 | 2,794 | +15 | +0.5% | 147,800 |
| 2024/02/02 | 2,747 | 2,815 | 2,740 | 2,779 | +52 | +1.9% | 247,400 |
| 2024/02/01 | 2,714 | 2,839 | 2,675 | 2,727 | +63 | +2.4% | 414,600 |
| 2024/01/31 | 2,628 | 2,669 | 2,612 | 2,664 | +54 | +2.1% | 158,800 |
| 2024/01/30 | 2,627 | 2,629 | 2,601 | 2,610 | -19 | -0.7% | 148,200 |
| 2024/01/29 | 2,610 | 2,645 | 2,610 | 2,629 | +21 | +0.8% | 54,200 |
| 2024/01/26 | 2,627 | 2,652 | 2,600 | 2,608 | -69 | -2.6% | 109,300 |
| 2024/01/25 | 2,611 | 2,678 | 2,604 | 2,677 | +68 | +2.6% | 185,200 |
| 2024/01/24 | 2,629 | 2,630 | 2,590 | 2,609 | -26 | -1% | 162,900 |
| 2024/01/23 | 2,675 | 2,687 | 2,630 | 2,635 | -65 | -2.4% | 201,600 |
| 2024/01/22 | 2,650 | 2,756 | 2,649 | 2,700 | +147 | +5.8% | 321,500 |
| 2024/01/19 | 2,520 | 2,554 | 2,515 | 2,553 | +42 | +1.7% | 111,000 |
| 2024/01/18 | 2,520 | 2,535 | 2,503 | 2,511 | -7 | -0.3% | 45,900 |
| 2024/01/17 | 2,525 | 2,563 | 2,518 | 2,518 | ±0 | ±0% | 93,100 |
| 2024/01/16 | 2,573 | 2,575 | 2,518 | 2,518 | -47 | -1.8% | 87,900 |
| 2024/01/15 | 2,545 | 2,569 | 2,539 | 2,565 | +39 | +1.5% | 112,100 |
| 2024/01/12 | 2,519 | 2,539 | 2,505 | 2,526 | +7 | +0.3% | 124,800 |
| 2024/01/11 | 2,531 | 2,534 | 2,503 | 2,519 | +3 | +0.1% | 144,900 |
| 2024/01/10 | 2,455 | 2,531 | 2,455 | 2,516 | +65 | +2.7% | 144,300 |
| 2024/01/09 | 2,418 | 2,454 | 2,408 | 2,451 | +33 | +1.4% | 114,000 |
| 2024/01/05 | 2,443 | 2,449 | 2,414 | 2,418 | -11 | -0.5% | 89,400 |
| 2024/01/04 | 2,413 | 2,431 | 2,389 | 2,429 | -6 | -0.2% | 61,600 |
351～
400
件表示中 / 3767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 | 603,000円 | +11.3% | -5.6% | 1.54% | 19.54倍 | 1.97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 |
| カシオ | 119,200円 | +3.2% | +45.1% | 3.78% | 18.13倍 | 1.25倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| 日光電 | 161,500円 | +6.5% | +17.8% | 1.98% | 17.56倍 | 1.46倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| フクダ電 | 681,000円 | -1.4% | -9.9% | 2.64% | 10.92倍 | 1.02倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| コニカミノルタ | 51,400円 | -6.9% | - | 1.95% | 10.59倍 | 0.55倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
市場注目の銘柄
チャート関連のコラム
