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 |
|---|---|---|---|---|---|---|---|
| 2011/03/14 | 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 |
| 2011/03/07 | 23 | 24 | 22 | 23 | ±0 | ±0% | 76,000 |
| 2011/03/04 | 23 | 24 | 22 | 23 | ±0 | ±0% | 125,000 |
| 2011/03/03 | 23 | 23 | 22 | 23 | ±0 | ±0% | 69,000 |
| 2011/03/02 | 23 | 23 | 23 | 23 | ±0 | ±0% | 101,000 |
| 2011/03/01 | 23 | 23 | 23 | 23 | ±0 | ±0% | 134,000 |
| 2011/02/28 | 23 | 24 | 22 | 23 | +1 | +4.5% | 106,000 |
| 2011/02/25 | 23 | 23 | 22 | 22 | ±0 | ±0% | 76,000 |
| 2011/02/24 | 24 | 24 | 22 | 22 | -1 | -4.3% | 154,000 |
| 2011/02/23 | 23 | 24 | 22 | 23 | ±0 | ±0% | 142,000 |
| 2011/02/22 | 24 | 24 | 23 | 23 | -1 | -4.2% | 222,000 |
| 2011/02/21 | 23 | 24 | 22 | 24 | +1 | +4.3% | 292,000 |
| 2011/02/18 | 23 | 24 | 22 | 23 | ±0 | ±0% | 708,000 |
| 2011/02/17 | 24 | 24 | 23 | 23 | -1 | -4.2% | 144,000 |
| 2011/02/16 | 23 | 24 | 23 | 24 | +1 | +4.3% | 116,000 |
| 2011/02/15 | 23 | 24 | 23 | 23 | -1 | -4.2% | 182,000 |
| 2011/02/14 | 23 | 24 | 23 | 24 | ±0 | ±0% | 873,000 |
| 2011/02/10 | 25 | 26 | 24 | 24 | -1 | -4% | 692,000 |
| 2011/02/09 | 24 | 26 | 24 | 25 | +1 | +4.2% | 743,000 |
| 2011/02/08 | 24 | 25 | 24 | 24 | ±0 | ±0% | 146,000 |
| 2011/02/07 | 24 | 25 | 24 | 24 | +1 | +4.3% | 454,000 |
| 2011/02/04 | 23 | 24 | 23 | 23 | -1 | -4.2% | 140,000 |
| 2011/02/03 | 23 | 24 | 23 | 24 | +1 | +4.3% | 133,000 |
| 2011/02/02 | 23 | 24 | 23 | 23 | -1 | -4.2% | 55,000 |
| 2011/02/01 | 24 | 24 | 23 | 24 | ±0 | ±0% | 29,000 |
| 2011/01/31 | 23 | 24 | 23 | 24 | ±0 | ±0% | 126,000 |
| 2011/01/28 | 24 | 24 | 23 | 24 | ±0 | ±0% | 118,000 |
| 2011/01/27 | 23 | 24 | 23 | 24 | +1 | +4.3% | 38,000 |
| 2011/01/26 | 23 | 24 | 23 | 23 | ±0 | ±0% | 64,000 |
| 2011/01/25 | 24 | 24 | 23 | 23 | ±0 | ±0% | 153,000 |
| 2011/01/24 | 23 | 24 | 23 | 23 | -1 | -4.2% | 140,000 |
| 2011/01/21 | 25 | 25 | 24 | 24 | -1 | -4% | 501,000 |
| 2011/01/20 | 25 | 26 | 24 | 25 | +1 | +4.2% | 163,000 |
| 2011/01/19 | 25 | 25 | 24 | 24 | -1 | -4% | 233,000 |
| 2011/01/18 | 25 | 26 | 24 | 25 | ±0 | ±0% | 245,000 |
| 2011/01/17 | 25 | 26 | 24 | 25 | ±0 | ±0% | 435,000 |
| 2011/01/14 | 24 | 25 | 24 | 25 | +1 | +4.2% | 262,000 |
| 2011/01/13 | 25 | 25 | 24 | 24 | ±0 | ±0% | 279,000 |
| 2011/01/12 | 25 | 25 | 23 | 24 | ±0 | ±0% | 506,000 |
| 2011/01/11 | 25 | 26 | 24 | 24 | ±0 | ±0% | 316,000 |
| 2011/01/07 | 24 | 25 | 23 | 24 | +1 | +4.3% | 578,000 |
| 2011/01/06 | 23 | 24 | 23 | 23 | -1 | -4.2% | 150,000 |
| 2011/01/05 | 23 | 24 | 22 | 24 | +2 | +9.1% | 284,000 |
| 2011/01/04 | 23 | 23 | 22 | 22 | -1 | -4.3% | 125,000 |
| 2010/12/30 | 22 | 23 | 22 | 23 | +1 | +4.5% | 199,000 |
| 2010/12/29 | 23 | 23 | 22 | 22 | -2 | -8.3% | 73,000 |
3451～
3500
件表示中 / 3683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 | 26,900円 | +22.6% | +5.7% | 1.49% | 26.48倍 | 1.00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 | 36,600円 | +5.1% | +56.3% | 1.64% | 66.30倍 | 0.31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 | 279,200円 | -7.6% | -21.9% | 1.79% | 8.81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 | 43,500円 | -9.1% | - | 2.30% | - | 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 | 147,400円 | +7.4% | +5.7% | 3.73% | 9.94倍 | 1.02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
