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 |
|---|---|---|---|---|---|---|---|
| 2018/07/10 | 330 | 333 | 326 | 328 | +3 | +0.9% | 11,700 |
| 2018/07/09 | 321 | 328 | 321 | 325 | +3 | +0.9% | 20,900 |
| 2018/07/06 | 308 | 323 | 308 | 322 | +15 | +4.9% | 21,600 |
| 2018/07/05 | 324 | 325 | 306 | 307 | -16 | -5% | 67,900 |
| 2018/07/04 | 325 | 329 | 322 | 323 | -6 | -1.8% | 41,900 |
| 2018/07/03 | 336 | 339 | 329 | 329 | -9 | -2.7% | 21,600 |
| 2018/07/02 | 342 | 347 | 335 | 338 | +1 | +0.3% | 22,600 |
| 2018/06/29 | 342 | 349 | 337 | 337 | -2 | -0.6% | 30,600 |
| 2018/06/28 | 334 | 345 | 332 | 339 | +6 | +1.8% | 24,500 |
| 2018/06/27 | 330 | 337 | 328 | 333 | +3 | +0.9% | 47,700 |
| 2018/06/26 | 325 | 339 | 321 | 330 | -2 | -0.6% | 42,500 |
| 2018/06/25 | 354 | 355 | 330 | 332 | -15 | -4.3% | 113,600 |
| 2018/06/22 | 367 | 381 | 346 | 347 | -12 | -3.3% | 270,000 |
| 2018/06/21 | 367 | 369 | 353 | 359 | -9 | -2.4% | 133,300 |
| 2018/06/20 | 375 | 388 | 353 | 368 | -21 | -5.4% | 633,000 |
| 2018/06/19 | 345 | 403 | 344 | 389 | +66 | +20.4% | 2,268,300 |
| 2018/06/18 | 333 | 334 | 321 | 323 | -12 | -3.6% | 40,000 |
| 2018/06/15 | 337 | 340 | 328 | 335 | -1 | -0.3% | 47,700 |
| 2018/06/14 | 343 | 345 | 336 | 336 | -9 | -2.6% | 44,900 |
| 2018/06/13 | 349 | 349 | 343 | 345 | ±0 | ±0% | 17,800 |
| 2018/06/12 | 350 | 350 | 343 | 345 | -5 | -1.4% | 40,500 |
| 2018/06/11 | 347 | 352 | 342 | 350 | +9 | +2.6% | 40,800 |
| 2018/06/08 | 343 | 344 | 339 | 341 | -6 | -1.7% | 37,300 |
| 2018/06/07 | 340 | 347 | 337 | 347 | +9 | +2.7% | 40,200 |
| 2018/06/06 | 336 | 346 | 336 | 338 | -1 | -0.3% | 43,500 |
| 2018/06/05 | 344 | 344 | 333 | 339 | -5 | -1.5% | 28,900 |
| 2018/06/04 | 338 | 348 | 336 | 344 | +11 | +3.3% | 28,200 |
| 2018/06/01 | 340 | 340 | 333 | 333 | -7 | -2.1% | 17,000 |
| 2018/05/31 | 339 | 346 | 336 | 340 | +4 | +1.2% | 37,900 |
| 2018/05/30 | 334 | 344 | 334 | 336 | -9 | -2.6% | 43,300 |
| 2018/05/29 | 360 | 363 | 345 | 345 | -19 | -5.2% | 40,900 |
| 2018/05/28 | 380 | 381 | 358 | 364 | -13 | -3.4% | 38,100 |
| 2018/05/25 | 385 | 385 | 374 | 377 | -8 | -2.1% | 31,500 |
| 2018/05/24 | 382 | 398 | 377 | 385 | +4 | +1% | 57,100 |
| 2018/05/23 | 392 | 392 | 380 | 381 | -6 | -1.6% | 30,400 |
| 2018/05/22 | 393 | 393 | 385 | 387 | -5 | -1.3% | 49,900 |
| 2018/05/21 | 384 | 396 | 381 | 392 | +15 | +4% | 73,700 |
| 2018/05/18 | 376 | 380 | 375 | 377 | +4 | +1.1% | 35,200 |
| 2018/05/17 | 385 | 385 | 368 | 373 | -8 | -2.1% | 66,300 |
| 2018/05/16 | 427 | 429 | 381 | 381 | -34 | -8.2% | 485,300 |
| 2018/05/15 | 415 | 415 | 415 | 415 | +80 | +23.9% | 69,800 |
| 2018/05/14 | 312 | 342 | 312 | 335 | -25 | -6.9% | 127,700 |
| 2018/05/11 | 359 | 366 | 356 | 360 | -1 | -0.3% | 20,800 |
| 2018/05/10 | 363 | 365 | 353 | 361 | -5 | -1.4% | 42,900 |
| 2018/05/09 | 355 | 369 | 352 | 366 | +15 | +4.3% | 83,700 |
| 2018/05/08 | 354 | 354 | 345 | 351 | +1 | +0.3% | 20,100 |
| 2018/05/07 | 354 | 354 | 349 | 350 | -4 | -1.1% | 12,400 |
| 2018/05/02 | 353 | 355 | 350 | 354 | -1 | -0.3% | 11,100 |
| 2018/05/01 | 352 | 355 | 351 | 355 | +4 | +1.1% | 14,900 |
| 2018/04/27 | 353 | 353 | 347 | 351 | ±0 | ±0% | 12,800 |
1551～
1600
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
