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 |
|---|---|---|---|---|---|---|---|
| 2010/12/27 | 23 | 24 | 22 | 24 | ±0 | ±0% | 199,000 |
| 2010/12/24 | 23 | 24 | 22 | 24 | +1 | +4.3% | 380,000 |
| 2010/12/22 | 23 | 24 | 23 | 23 | -1 | -4.2% | 376,000 |
| 2010/12/21 | 23 | 24 | 23 | 24 | ±0 | ±0% | 119,000 |
| 2010/12/20 | 25 | 25 | 23 | 24 | -1 | -4% | 240,000 |
| 2010/12/17 | 24 | 25 | 23 | 25 | ±0 | ±0% | 656,000 |
| 2010/12/16 | 25 | 25 | 25 | 25 | -1 | -3.8% | 109,000 |
| 2010/12/15 | 25 | 26 | 24 | 26 | ±0 | ±0% | 270,000 |
| 2010/12/14 | 25 | 26 | 25 | 26 | ±0 | ±0% | 334,000 |
| 2010/12/13 | 26 | 26 | 24 | 26 | +1 | +4% | 437,000 |
| 2010/12/10 | 25 | 26 | 24 | 25 | ±0 | ±0% | 691,000 |
| 2010/12/09 | 24 | 25 | 23 | 25 | +1 | +4.2% | 654,000 |
| 2010/12/08 | 22 | 24 | 22 | 24 | +2 | +9.1% | 518,000 |
| 2010/12/07 | 22 | 23 | 22 | 22 | -1 | -4.3% | 116,000 |
| 2010/12/06 | 22 | 23 | 21 | 23 | +1 | +4.5% | 221,000 |
| 2010/12/03 | 22 | 23 | 22 | 22 | ±0 | ±0% | 115,000 |
| 2010/12/02 | 23 | 23 | 22 | 22 | ±0 | ±0% | 455,000 |
| 2010/12/01 | 22 | 23 | 22 | 22 | ±0 | ±0% | 69,000 |
| 2010/11/30 | 23 | 23 | 22 | 22 | -1 | -4.3% | 145,000 |
| 2010/11/29 | 22 | 24 | 22 | 23 | +1 | +4.5% | 555,000 |
| 2010/11/26 | 23 | 23 | 22 | 22 | -1 | -4.3% | 474,000 |
| 2010/11/25 | 22 | 23 | 22 | 23 | +2 | +9.5% | 498,000 |
| 2010/11/24 | 22 | 22 | 21 | 21 | -1 | -4.5% | 212,000 |
| 2010/11/22 | 22 | 23 | 21 | 22 | +1 | +4.8% | 492,000 |
| 2010/11/19 | 22 | 22 | 21 | 21 | -1 | -4.5% | 168,000 |
| 2010/11/18 | 21 | 22 | 20 | 22 | +1 | +4.8% | 231,000 |
| 2010/11/17 | 21 | 21 | 20 | 21 | -1 | -4.5% | 167,000 |
| 2010/11/16 | 21 | 22 | 21 | 22 | +1 | +4.8% | 46,000 |
| 2010/11/15 | 21 | 21 | 20 | 21 | ±0 | ±0% | 365,000 |
| 2010/11/12 | 22 | 22 | 21 | 21 | -1 | -4.5% | 579,000 |
| 2010/11/11 | 23 | 24 | 22 | 22 | -1 | -4.3% | 856,000 |
| 2010/11/10 | 21 | 23 | 21 | 23 | +2 | +9.5% | 628,000 |
| 2010/11/09 | 22 | 22 | 21 | 21 | -1 | -4.5% | 287,000 |
| 2010/11/08 | 21 | 22 | 20 | 22 | +2 | +10% | 494,000 |
| 2010/11/05 | 19 | 21 | 19 | 20 | +1 | +5.3% | 463,000 |
| 2010/11/04 | 19 | 20 | 19 | 19 | -1 | -5% | 84,000 |
| 2010/11/02 | 20 | 21 | 20 | 20 | ±0 | ±0% | 533,000 |
| 2010/11/01 | 20 | 21 | 20 | 20 | ±0 | ±0% | 118,000 |
| 2010/10/29 | 20 | 21 | 20 | 20 | ±0 | ±0% | 52,000 |
| 2010/10/28 | 21 | 21 | 20 | 20 | ±0 | ±0% | 110,000 |
| 2010/10/27 | 21 | 21 | 20 | 20 | -1 | -4.8% | 136,000 |
| 2010/10/26 | 21 | 21 | 20 | 21 | ±0 | ±0% | 197,000 |
| 2010/10/25 | 20 | 22 | 20 | 21 | +1 | +5% | 444,000 |
| 2010/10/22 | 20 | 21 | 20 | 20 | -1 | -4.8% | 101,000 |
| 2010/10/21 | 20 | 21 | 20 | 21 | +1 | +5% | 53,000 |
| 2010/10/20 | 20 | 21 | 20 | 20 | -1 | -4.8% | 217,000 |
| 2010/10/19 | 20 | 22 | 20 | 21 | +2 | +10.5% | 780,000 |
| 2010/10/18 | 18 | 19 | 18 | 19 | ±0 | ±0% | 150,000 |
| 2010/10/15 | 19 | 19 | 19 | 19 | -1 | -5% | 289,000 |
| 2010/10/14 | 19 | 20 | 18 | 20 | +1 | +5.3% | 315,000 |
3501～
3550
件表示中 / 3682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 | 26,700円 | +22.6% | +5.7% | 1.50% | 26.28倍 | 0.99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 |
| 宇野鉄 | 276,200円 | -7.6% | -21.9% | 1.81% | 8.72倍 | 0.96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 |
| ニチダイ | 34,000円 | +5.1% | +56.3% | 1.76% | 61.59倍 | 0.29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 |
| 横田製作 | 149,900円 | +7.4% | +5.7% | 3.67% | 10.11倍 | 1.03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 |
| オリチエン | 189,700円 | - | - | 1.58% | 30.93倍 | 1.50倍 |
|
高耐久性等独自技術生かした小型チェーンに強み。医療機器向けなど金属射出精密部品も |
市場注目の銘柄
チャート関連のコラム
