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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,985 | 2,044 | 1,977 | 2,038 | +60 | +3% | 218,100 |
| 2023/06/19 | 1,961 | 1,985 | 1,955 | 1,978 | +20 | +1% | 178,200 |
| 2023/06/16 | 1,950 | 1,963 | 1,937 | 1,958 | +18 | +0.9% | 236,400 |
| 2023/06/15 | 1,949 | 1,956 | 1,938 | 1,940 | -19 | -1% | 93,000 |
| 2023/06/14 | 1,934 | 1,963 | 1,933 | 1,959 | +37 | +1.9% | 164,900 |
| 2023/06/13 | 1,913 | 1,922 | 1,905 | 1,922 | +7 | +0.4% | 108,000 |
| 2023/06/12 | 1,900 | 1,916 | 1,894 | 1,915 | +22 | +1.2% | 89,700 |
| 2023/06/09 | 1,900 | 1,901 | 1,885 | 1,893 | +12 | +0.6% | 144,400 |
| 2023/06/08 | 1,895 | 1,898 | 1,869 | 1,881 | -11 | -0.6% | 116,200 |
| 2023/06/07 | 1,910 | 1,922 | 1,878 | 1,892 | -12 | -0.6% | 141,300 |
| 2023/06/06 | 1,881 | 1,907 | 1,865 | 1,904 | +5 | +0.3% | 96,700 |
| 2023/06/05 | 1,918 | 1,929 | 1,896 | 1,899 | +8 | +0.4% | 124,800 |
| 2023/06/02 | 1,850 | 1,893 | 1,850 | 1,891 | +44 | +2.4% | 115,200 |
| 2023/06/01 | 1,847 | 1,869 | 1,835 | 1,847 | -10 | -0.5% | 121,800 |
| 2023/05/31 | 1,871 | 1,878 | 1,842 | 1,857 | -26 | -1.4% | 338,000 |
| 2023/05/30 | 1,899 | 1,900 | 1,864 | 1,883 | -24 | -1.3% | 143,300 |
| 2023/05/29 | 1,902 | 1,929 | 1,899 | 1,907 | +26 | +1.4% | 142,800 |
| 2023/05/26 | 1,890 | 1,895 | 1,881 | 1,881 | -18 | -0.9% | 136,800 |
| 2023/05/25 | 1,879 | 1,901 | 1,874 | 1,899 | +20 | +1.1% | 99,600 |
| 2023/05/24 | 1,887 | 1,887 | 1,871 | 1,879 | -14 | -0.7% | 73,800 |
| 2023/05/23 | 1,900 | 1,900 | 1,885 | 1,893 | ±0 | ±0% | 148,400 |
| 2023/05/22 | 1,876 | 1,893 | 1,864 | 1,893 | +17 | +0.9% | 130,600 |
| 2023/05/19 | 1,873 | 1,887 | 1,866 | 1,876 | +4 | +0.2% | 84,300 |
| 2023/05/18 | 1,858 | 1,872 | 1,849 | 1,872 | +34 | +1.8% | 110,600 |
| 2023/05/17 | 1,840 | 1,845 | 1,831 | 1,838 | -14 | -0.8% | 97,500 |
| 2023/05/16 | 1,860 | 1,862 | 1,840 | 1,852 | -5 | -0.3% | 148,700 |
| 2023/05/15 | 1,878 | 1,878 | 1,841 | 1,857 | -41 | -2.2% | 214,200 |
| 2023/05/12 | 1,900 | 1,906 | 1,892 | 1,898 | +6 | +0.3% | 122,500 |
| 2023/05/11 | 1,893 | 1,896 | 1,878 | 1,892 | -12 | -0.6% | 124,000 |
| 2023/05/10 | 1,911 | 1,916 | 1,890 | 1,904 | -2 | -0.1% | 81,300 |
| 2023/05/09 | 1,886 | 1,909 | 1,883 | 1,906 | +21 | +1.1% | 98,800 |
| 2023/05/08 | 1,873 | 1,885 | 1,860 | 1,885 | +10 | +0.5% | 96,900 |
| 2023/05/02 | 1,885 | 1,890 | 1,868 | 1,875 | -4 | -0.2% | 80,000 |
| 2023/05/01 | 1,850 | 1,880 | 1,850 | 1,879 | +40 | +2.2% | 127,500 |
| 2023/04/28 | 1,835 | 1,846 | 1,827 | 1,839 | +31 | +1.7% | 143,400 |
| 2023/04/27 | 1,792 | 1,808 | 1,784 | 1,808 | -6 | -0.3% | 177,500 |
| 2023/04/26 | 1,829 | 1,829 | 1,804 | 1,814 | -18 | -1% | 122,700 |
| 2023/04/25 | 1,829 | 1,860 | 1,828 | 1,832 | +11 | +0.6% | 233,200 |
| 2023/04/24 | 1,801 | 1,829 | 1,798 | 1,821 | +19 | +1.1% | 146,700 |
| 2023/04/21 | 1,798 | 1,816 | 1,791 | 1,802 | -13 | -0.7% | 192,800 |
| 2023/04/20 | 1,797 | 1,821 | 1,797 | 1,815 | +8 | +0.4% | 120,300 |
| 2023/04/19 | 1,804 | 1,810 | 1,798 | 1,807 | -12 | -0.7% | 144,900 |
| 2023/04/18 | 1,819 | 1,824 | 1,809 | 1,819 | -7 | -0.4% | 128,500 |
| 2023/04/17 | 1,821 | 1,830 | 1,807 | 1,826 | +9 | +0.5% | 111,700 |
| 2023/04/14 | 1,800 | 1,818 | 1,795 | 1,817 | +17 | +0.9% | 180,900 |
| 2023/04/13 | 1,797 | 1,800 | 1,787 | 1,800 | -2 | -0.1% | 144,600 |
| 2023/04/12 | 1,800 | 1,808 | 1,797 | 1,802 | -2 | -0.1% | 121,700 |
| 2023/04/11 | 1,810 | 1,821 | 1,800 | 1,804 | +7 | +0.4% | 135,900 |
| 2023/04/10 | 1,828 | 1,832 | 1,796 | 1,797 | -13 | -0.7% | 116,600 |
| 2023/04/07 | 1,807 | 1,820 | 1,798 | 1,810 | +1 | +0.1% | 157,000 |
351～
400
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 | 408,000円 | +4.2% | +15.8% | 1.84% | 16.10倍 | 1.50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 | 844,000円 | +22.3% | - | 0.77% | 378.82倍 | 5.62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 | 271,600円 | +1.9% | +8.4% | 2.21% | 14.64倍 | 1.43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 | 709,000円 | +8.7% | +4.5% | 2.33% | 14.36倍 | 1.27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 | 286,900円 | +9.7% | +16.8% | 2.09% | 17.23倍 | 1.40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
