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 |
|---|---|---|---|---|---|---|---|
| 2023/01/18 | 275 | 279 | 274 | 277 | +3 | +1.1% | 17,100 |
| 2023/01/17 | 275 | 276 | 273 | 274 | ±0 | ±0% | 18,900 |
| 2023/01/16 | 278 | 279 | 273 | 274 | -6 | -2.1% | 37,400 |
| 2023/01/13 | 278 | 283 | 278 | 280 | +1 | +0.4% | 27,400 |
| 2023/01/12 | 288 | 288 | 278 | 279 | -5 | -1.8% | 35,900 |
| 2023/01/11 | 280 | 285 | 277 | 284 | +6 | +2.2% | 44,200 |
| 2023/01/10 | 275 | 278 | 275 | 278 | +5 | +1.8% | 16,700 |
| 2023/01/06 | 276 | 279 | 272 | 273 | -3 | -1.1% | 35,800 |
| 2023/01/05 | 271 | 278 | 271 | 276 | +4 | +1.5% | 35,200 |
| 2023/01/04 | 272 | 274 | 270 | 272 | ±0 | ±0% | 26,900 |
| 2022/12/30 | 278 | 278 | 271 | 272 | -4 | -1.4% | 25,200 |
| 2022/12/29 | 271 | 276 | 269 | 276 | +6 | +2.2% | 48,000 |
| 2022/12/28 | 267 | 273 | 267 | 270 | +1 | +0.4% | 89,300 |
| 2022/12/27 | 266 | 269 | 266 | 269 | ±0 | ±0% | 55,700 |
| 2022/12/26 | 266 | 271 | 266 | 269 | ±0 | ±0% | 43,900 |
| 2022/12/23 | 269 | 271 | 268 | 269 | -2 | -0.7% | 31,300 |
| 2022/12/22 | 270 | 274 | 270 | 271 | ±0 | ±0% | 19,300 |
| 2022/12/21 | 265 | 278 | 263 | 271 | +5 | +1.9% | 129,700 |
| 2022/12/20 | 273 | 277 | 265 | 266 | -12 | -4.3% | 206,900 |
| 2022/12/19 | 281 | 283 | 272 | 278 | -8 | -2.8% | 243,700 |
| 2022/12/16 | 318 | 328 | 281 | 286 | ±0 | ±0% | 1,331,900 |
| 2022/12/15 | 287 | 288 | 285 | 286 | -2 | -0.7% | 12,100 |
| 2022/12/14 | 285 | 292 | 283 | 288 | +2 | +0.7% | 29,000 |
| 2022/12/13 | 291 | 291 | 283 | 286 | +3 | +1.1% | 20,100 |
| 2022/12/12 | 279 | 285 | 279 | 283 | +4 | +1.4% | 21,900 |
| 2022/12/09 | 277 | 282 | 277 | 279 | +1 | +0.4% | 17,500 |
| 2022/12/08 | 281 | 281 | 277 | 278 | -5 | -1.8% | 10,200 |
| 2022/12/07 | 275 | 285 | 274 | 283 | +5 | +1.8% | 21,600 |
| 2022/12/06 | 277 | 284 | 275 | 278 | -2 | -0.7% | 36,700 |
| 2022/12/05 | 279 | 282 | 275 | 280 | -3 | -1.1% | 28,300 |
| 2022/12/02 | 286 | 286 | 278 | 283 | -5 | -1.7% | 44,400 |
| 2022/12/01 | 288 | 298 | 285 | 288 | +3 | +1.1% | 69,000 |
| 2022/11/30 | 284 | 287 | 279 | 285 | ±0 | ±0% | 45,400 |
| 2022/11/29 | 292 | 293 | 283 | 285 | -9 | -3.1% | 73,500 |
| 2022/11/28 | 308 | 308 | 292 | 294 | -9 | -3% | 75,100 |
| 2022/11/25 | 308 | 309 | 303 | 303 | -6 | -1.9% | 91,400 |
| 2022/11/24 | 309 | 315 | 306 | 309 | ±0 | ±0% | 68,700 |
| 2022/11/22 | 318 | 322 | 308 | 309 | -8 | -2.5% | 270,900 |
| 2022/11/21 | 314 | 324 | 310 | 317 | +6 | +1.9% | 332,200 |
| 2022/11/18 | 303 | 317 | 303 | 311 | +8 | +2.6% | 201,400 |
| 2022/11/17 | 294 | 304 | 294 | 303 | +1 | +0.3% | 162,400 |
| 2022/11/16 | 306 | 311 | 288 | 302 | -12 | -3.8% | 384,600 |
| 2022/11/15 | 367 | 370 | 311 | 314 | +19 | +6.4% | 1,682,700 |
| 2022/11/14 | 280 | 302 | 278 | 295 | +15 | +5.4% | 156,200 |
| 2022/11/11 | 276 | 284 | 275 | 280 | +3 | +1.1% | 37,300 |
| 2022/11/10 | 275 | 277 | 270 | 277 | +4 | +1.5% | 29,200 |
| 2022/11/09 | 270 | 273 | 267 | 273 | +1 | +0.4% | 27,600 |
| 2022/11/08 | 269 | 277 | 266 | 272 | +10 | +3.8% | 43,300 |
| 2022/11/07 | 257 | 264 | 257 | 262 | +1 | +0.4% | 10,000 |
| 2022/11/04 | 265 | 265 | 252 | 261 | -5 | -1.9% | 20,200 |
451～
500
件表示中 / 3581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 | 32,400円 | +22.6% | +5.7% | 1.23% | 33.58倍 | 1.26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 |
| ＮＦＫ－ＨＤ | 8,700円 | +1.1% | +3.7% | 0.00% | 38.33倍 | 0.78倍 |
|
工業炉用燃焼機器が主軸。省エネ蓄熱型交互燃焼装置に強み。出資先順次増やし投資会社的色彩 |
| エンシュウ | 59,900円 | -5.4% | - | 1.67% | - | 0.33倍 |
|
自動車用工作機械とヤマハ発動機向け部品加工が柱。レーザー加工機や自動化システムに力 |
| ニチダイ | 38,700円 | +5.1% | +56.3% | 1.55% | 70.11倍 | 0.33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 |
| ニッチツ | 161,200円 | +9.8% | -15.3% | 2.17% | 12.67倍 | 0.29倍 |
|
舶用ハッチカバーで高シェア。発電所用タービン容器や半導体封止材も。石灰石事業は２２年撤退 |
市場注目の銘柄
チャート関連のコラム
