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 |
|---|---|---|---|---|---|---|---|
| 2011/05/23 | 23 | 24 | 23 | 23 | ±0 | ±0% | 212,000 |
| 2011/05/20 | 23 | 24 | 23 | 23 | ±0 | ±0% | 76,000 |
| 2011/05/19 | 24 | 24 | 23 | 23 | -1 | -4.2% | 168,000 |
| 2011/05/18 | 24 | 24 | 23 | 24 | ±0 | ±0% | 87,000 |
| 2011/05/17 | 24 | 25 | 23 | 24 | ±0 | ±0% | 1,075,000 |
| 2011/05/16 | 22 | 24 | 22 | 24 | +2 | +9.1% | 707,000 |
| 2011/05/13 | 23 | 23 | 22 | 22 | -1 | -4.3% | 972,000 |
| 2011/05/12 | 23 | 24 | 23 | 23 | -1 | -4.2% | 75,000 |
| 2011/05/11 | 24 | 25 | 23 | 24 | +1 | +4.3% | 199,000 |
| 2011/05/10 | 24 | 24 | 23 | 23 | ±0 | ±0% | 316,000 |
| 2011/05/09 | 24 | 25 | 23 | 23 | -1 | -4.2% | 268,000 |
| 2011/05/06 | 24 | 25 | 23 | 24 | ±0 | ±0% | 828,000 |
| 2011/05/02 | 24 | 26 | 23 | 24 | ±0 | ±0% | 1,622,000 |
| 2011/04/28 | 22 | 24 | 22 | 24 | +3 | +14.3% | 1,816,000 |
| 2011/04/27 | 21 | 22 | 21 | 21 | ±0 | ±0% | 143,000 |
| 2011/04/26 | 22 | 23 | 21 | 21 | -1 | -4.5% | 217,000 |
| 2011/04/25 | 22 | 23 | 21 | 22 | ±0 | ±0% | 254,000 |
| 2011/04/22 | 22 | 23 | 22 | 22 | ±0 | ±0% | 571,000 |
| 2011/04/21 | 23 | 23 | 22 | 22 | -1 | -4.3% | 256,000 |
| 2011/04/20 | 23 | 24 | 22 | 23 | ±0 | ±0% | 708,000 |
| 2011/04/19 | 23 | 24 | 22 | 23 | ±0 | ±0% | 1,143,000 |
| 2011/04/18 | 21 | 25 | 21 | 23 | +2 | +9.5% | 5,294,000 |
| 2011/04/15 | 22 | 22 | 20 | 21 | ±0 | ±0% | 897,000 |
| 2011/04/14 | 21 | 22 | 21 | 21 | ±0 | ±0% | 314,000 |
| 2011/04/13 | 21 | 22 | 21 | 21 | ±0 | ±0% | 255,000 |
| 2011/04/12 | 22 | 22 | 21 | 21 | ±0 | ±0% | 98,000 |
| 2011/04/11 | 21 | 22 | 21 | 21 | -1 | -4.5% | 145,000 |
| 2011/04/08 | 21 | 22 | 20 | 22 | ±0 | ±0% | 43,000 |
| 2011/04/07 | 21 | 22 | 21 | 22 | +1 | +4.8% | 296,000 |
| 2011/04/06 | 22 | 22 | 21 | 21 | -2 | -8.7% | 582,000 |
| 2011/04/05 | 22 | 23 | 22 | 23 | +1 | +4.5% | 120,000 |
| 2011/04/04 | 22 | 23 | 22 | 22 | ±0 | ±0% | 41,000 |
| 2011/04/01 | 23 | 24 | 22 | 22 | ±0 | ±0% | 319,000 |
| 2011/03/31 | 24 | 24 | 22 | 22 | -2 | -8.3% | 467,000 |
| 2011/03/30 | 22 | 24 | 21 | 24 | +3 | +14.3% | 726,000 |
| 2011/03/29 | 22 | 24 | 21 | 21 | ±0 | ±0% | 1,327,000 |
| 2011/03/28 | 21 | 21 | 20 | 21 | ±0 | ±0% | 239,000 |
| 2011/03/25 | 21 | 22 | 20 | 21 | +1 | +5% | 768,000 |
| 2011/03/24 | 20 | 20 | 20 | 20 | +1 | +5.3% | 433,000 |
| 2011/03/23 | 20 | 21 | 19 | 19 | -1 | -5% | 752,000 |
| 2011/03/22 | 19 | 20 | 18 | 20 | +2 | +11.1% | 654,000 |
| 2011/03/18 | 16 | 18 | 16 | 18 | +2 | +12.5% | 654,000 |
| 2011/03/17 | 16 | 17 | 15 | 16 | ±0 | ±0% | 337,000 |
| 2011/03/16 | 15 | 19 | 15 | 16 | +1 | +6.7% | 753,000 |
| 2011/03/15 | 18 | 18 | 12 | 15 | -4 | -21.1% | 1,435,000 |
| 2011/03/14 | 17 | 20 | 16 | 19 | -3 | -13.6% | 1,277,000 |
| 2011/03/11 | 22 | 23 | 22 | 22 | -1 | -4.3% | 122,000 |
| 2011/03/10 | 23 | 23 | 22 | 23 | +1 | +4.5% | 129,000 |
| 2011/03/09 | 23 | 24 | 22 | 22 | -1 | -4.3% | 269,000 |
| 2011/03/08 | 23 | 24 | 23 | 23 | ±0 | ±0% | 179,000 |
3301～
3350
件表示中 / 3578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 | 31,600円 | +22.6% | +5.7% | 1.27% | 13.19倍 | 1.11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 |
| エンシュウ | 61,300円 | +6.7% | -1.6% | 2.28% | 12.88倍 | 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 |
| ＮＦＫ－ＨＤ | 8,500円 | +1.1% | +3.7% | 0.00% | 37.44倍 | 0.74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 |
| ニチダイ | 39,700円 | +5.1% | +56.3% | 1.51% | 71.92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 | 165,500円 | +9.8% | -15.3% | 2.11% | 13.01倍 | 0.30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
