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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 23 | 24 | 22 | 23 | ±0 | ±0% | 555,000 |
| 2011/05/31 | 23 | 24 | 22 | 23 | ±0 | ±0% | 1,213,000 |
| 2011/05/30 | 25 | 26 | 22 | 23 | -2 | -8% | 3,017,000 |
| 2011/05/27 | 23 | 25 | 22 | 25 | +3 | +13.6% | 1,592,000 |
| 2011/05/26 | 22 | 23 | 22 | 22 | ±0 | ±0% | 528,000 |
| 2011/05/25 | 23 | 23 | 22 | 22 | -1 | -4.3% | 681,000 |
| 2011/05/24 | 23 | 24 | 22 | 23 | ±0 | ±0% | 139,000 |
| 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 |
3401～
3450
件表示中 / 3685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 | 27,400円 | +22.6% | +5.7% | 1.46% | 26.97倍 | 1.02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 | 35,700円 | +5.1% | +56.3% | 1.68% | 64.67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 |
| 宇野鉄 | 276,300円 | -7.6% | -21.9% | 1.81% | 8.71倍 | 0.97倍 |
|
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 |
| エンシュウ | 44,800円 | -9.1% | - | 2.23% | - | 0.24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 |
| 横田製作 | 151,000円 | +7.4% | +5.7% | 3.64% | 10.19倍 | 1.04倍 |
|
耐腐食・耐摩耗性ポンプが強み。完全受注生産方式。石炭火力発電所用自吸ポンプで高シェア |
市場注目の銘柄
チャート関連のコラム
