明治機械の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 284 | 287 | 282 | 284 | ±0 | ±0% | 1,500 |
| 2025/05/21 | 285 | 285 | 284 | 284 | +1 | +0.4% | 1,400 |
| 2025/05/20 | 283 | 284 | 280 | 283 | +1 | +0.4% | 5,800 |
| 2025/05/19 | 283 | 284 | 282 | 282 | -4 | -1.4% | 8,100 |
| 2025/05/16 | 286 | 288 | 286 | 286 | ±0 | ±0% | 1,900 |
| 2025/05/15 | 281 | 290 | 281 | 286 | +8 | +2.9% | 20,000 |
| 2025/05/14 | 281 | 312 | 276 | 278 | -10 | -3.5% | 245,800 |
| 2025/05/13 | 288 | 307 | 283 | 288 | ±0 | ±0% | 75,700 |
| 2025/05/12 | 285 | 288 | 285 | 288 | +4 | +1.4% | 7,200 |
| 2025/05/09 | 283 | 285 | 280 | 284 | +3 | +1.1% | 6,500 |
| 2025/05/08 | 279 | 281 | 278 | 281 | +2 | +0.7% | 6,900 |
| 2025/05/07 | 279 | 280 | 274 | 279 | ±0 | ±0% | 4,300 |
| 2025/05/02 | 276 | 280 | 274 | 279 | +2 | +0.7% | 5,900 |
| 2025/05/01 | 277 | 278 | 276 | 277 | +1 | +0.4% | 5,500 |
| 2025/04/30 | 278 | 293 | 272 | 276 | -1 | -0.4% | 267,000 |
| 2025/04/28 | 280 | 280 | 274 | 277 | +2 | +0.7% | 11,100 |
| 2025/04/25 | 276 | 276 | 272 | 275 | -1 | -0.4% | 9,300 |
| 2025/04/24 | 276 | 278 | 275 | 276 | +1 | +0.4% | 17,800 |
| 2025/04/23 | 276 | 277 | 272 | 275 | +3 | +1.1% | 27,400 |
| 2025/04/22 | 273 | 278 | 272 | 272 | -1 | -0.4% | 7,300 |
| 2025/04/21 | 269 | 273 | 269 | 273 | +4 | +1.5% | 3,400 |
| 2025/04/18 | 268 | 270 | 264 | 269 | +2 | +0.7% | 5,000 |
| 2025/04/17 | 263 | 274 | 263 | 267 | ±0 | ±0% | 13,800 |
| 2025/04/16 | 279 | 296 | 255 | 267 | -13 | -4.6% | 391,800 |
| 2025/04/15 | 280 | 280 | 278 | 280 | ±0 | ±0% | 2,500 |
| 2025/04/14 | 280 | 280 | 277 | 280 | -1 | -0.4% | 6,600 |
| 2025/04/11 | 277 | 281 | 275 | 281 | +2 | +0.7% | 13,600 |
| 2025/04/10 | 282 | 282 | 265 | 279 | -1 | -0.4% | 17,400 |
| 2025/04/09 | 275 | 280 | 267 | 280 | +1 | +0.4% | 46,300 |
| 2025/04/08 | 273 | 280 | 273 | 279 | +7 | +2.6% | 14,500 |
| 2025/04/07 | 264 | 280 | 251 | 272 | ±0 | ±0% | 19,500 |
| 2025/04/04 | 282 | 282 | 267 | 272 | -15 | -5.2% | 16,300 |
| 2025/04/03 | 289 | 289 | 283 | 287 | -3 | -1% | 6,900 |
| 2025/04/02 | 291 | 291 | 285 | 290 | -3 | -1% | 34,100 |
| 2025/04/01 | 292 | 293 | 286 | 293 | ±0 | ±0% | 14,300 |
| 2025/03/31 | 293 | 293 | 289 | 293 | +1 | +0.3% | 5,500 |
| 2025/03/28 | 302 | 302 | 291 | 292 | -6 | -2% | 10,500 |
| 2025/03/27 | 297 | 298 | 295 | 298 | +2 | +0.7% | 6,000 |
| 2025/03/26 | 295 | 296 | 293 | 296 | -1 | -0.3% | 10,100 |
| 2025/03/25 | 297 | 297 | 293 | 297 | ±0 | ±0% | 7,300 |
| 2025/03/24 | 296 | 297 | 295 | 297 | +1 | +0.3% | 6,000 |
| 2025/03/21 | 293 | 300 | 291 | 296 | +1 | +0.3% | 30,600 |
| 2025/03/19 | 290 | 295 | 290 | 295 | +5 | +1.7% | 8,000 |
| 2025/03/18 | 292 | 293 | 287 | 290 | +4 | +1.4% | 12,300 |
| 2025/03/17 | 285 | 287 | 285 | 286 | +1 | +0.4% | 363,500 |
| 2025/03/14 | 283 | 286 | 283 | 285 | ±0 | ±0% | 7,400 |
| 2025/03/13 | 288 | 288 | 285 | 285 | -2 | -0.7% | 5,600 |
| 2025/03/12 | 288 | 288 | 285 | 287 | -2 | -0.7% | 12,000 |
| 2025/03/11 | 287 | 289 | 283 | 289 | +2 | +0.7% | 30,700 |
| 2025/03/10 | 285 | 289 | 285 | 287 | +1 | +0.3% | 13,400 |
1～
50
件表示中 / 3704件
類似銘柄と比較する
現在ご覧いただいている「明治機」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 |
|---|---|---|---|---|---|---|---|---|
| 明治機 | 28,400円 | -3.2% | -26.8% | 2.11% | 20.11倍 | 0.99倍 |
|
製粉、飼料設備首位。プラントと食品原料加工機械製造が２本柱。太陽光Ａｂａｌａｎｃｅ提携 |
| ニチダイ | 36,300円 | +4.3% | +2.7% | 1.65% | 32.85倍 | 0.30倍 |
|
独立系金型メーカー。複雑形状の精密鍛造金型で強み。ターボチャージャー部品が第２の柱 |
| 東京機 | 37,600円 | +3.6% | -64.0% | 0.00% | 60.74倍 | 0.37倍 |
|
最古の新聞輪転機企業。大型自動搬送機など新規分野に展開。買収阻止で新聞社が大株主に並ぶ |
| 宇野鉄 | 284,000円 | +0.9% | -2.9% | - | - | - |
|
工業用ポンプ、送風機中堅。自社開発のドライ式真空ポンプは独占。不動産賃貸が利益支える |
| 中村超硬 | 28,300円 | +13.6% | - | 0.00% | 310.99倍 | 3.85倍 |
|
超硬合金加工に強み。特殊精密部品や紡糸ノズル生産。半導体向けダイヤモンドワイヤ拡販 |
市場注目の銘柄
チャート関連のコラム
