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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 24 | 25 | 24 | 24 | ±0 | ±0% | 136,000 |
| 2010/07/29 | 24 | 25 | 23 | 24 | ±0 | ±0% | 471,000 |
| 2010/07/28 | 24 | 24 | 23 | 24 | +1 | +4.3% | 252,000 |
| 2010/07/27 | 23 | 23 | 22 | 23 | ±0 | ±0% | 206,000 |
| 2010/07/26 | 23 | 23 | 22 | 23 | +1 | +4.5% | 224,000 |
| 2010/07/23 | 21 | 23 | 21 | 22 | +1 | +4.8% | 231,000 |
| 2010/07/22 | 21 | 22 | 21 | 21 | -2 | -8.7% | 364,000 |
| 2010/07/21 | 22 | 23 | 21 | 23 | +2 | +9.5% | 394,000 |
| 2010/07/20 | 23 | 23 | 21 | 21 | -2 | -8.7% | 499,000 |
| 2010/07/16 | 24 | 24 | 22 | 23 | -1 | -4.2% | 757,000 |
| 2010/07/15 | 24 | 24 | 24 | 24 | +1 | +4.3% | 234,000 |
| 2010/07/14 | 24 | 25 | 23 | 23 | -1 | -4.2% | 809,000 |
| 2010/07/13 | 24 | 25 | 23 | 24 | ±0 | ±0% | 395,000 |
| 2010/07/12 | 25 | 25 | 24 | 24 | -1 | -4% | 93,000 |
| 2010/07/09 | 25 | 25 | 24 | 25 | ±0 | ±0% | 142,000 |
| 2010/07/08 | 23 | 25 | 23 | 25 | +2 | +8.7% | 805,000 |
| 2010/07/07 | 25 | 25 | 23 | 23 | -2 | -8% | 334,000 |
| 2010/07/06 | 24 | 25 | 23 | 25 | ±0 | ±0% | 350,000 |
| 2010/07/05 | 26 | 26 | 24 | 25 | -1 | -3.8% | 761,000 |
| 2010/07/02 | 26 | 27 | 25 | 26 | -1 | -3.7% | 313,000 |
| 2010/07/01 | 27 | 28 | 26 | 27 | -1 | -3.6% | 240,000 |
| 2010/06/30 | 27 | 28 | 26 | 28 | ±0 | ±0% | 347,000 |
| 2010/06/29 | 28 | 28 | 26 | 28 | +1 | +3.7% | 811,000 |
| 2010/06/28 | 31 | 32 | 19 | 27 | -4 | -12.9% | 1,206,000 |
| 2010/06/25 | 31 | 32 | 31 | 31 | ±0 | ±0% | 232,000 |
| 2010/06/24 | 32 | 32 | 31 | 31 | ±0 | ±0% | 99,000 |
| 2010/06/23 | 32 | 32 | 31 | 31 | ±0 | ±0% | 273,000 |
| 2010/06/22 | 32 | 32 | 31 | 31 | -1 | -3.1% | 250,000 |
| 2010/06/21 | 32 | 32 | 31 | 32 | +1 | +3.2% | 96,000 |
| 2010/06/18 | 32 | 32 | 31 | 31 | -1 | -3.1% | 42,000 |
| 2010/06/17 | 32 | 32 | 31 | 32 | +1 | +3.2% | 154,000 |
| 2010/06/16 | 31 | 32 | 31 | 31 | ±0 | ±0% | 312,000 |
| 2010/06/15 | 31 | 32 | 31 | 31 | ±0 | ±0% | 305,000 |
| 2010/06/14 | 31 | 32 | 31 | 31 | ±0 | ±0% | 116,000 |
| 2010/06/11 | 32 | 32 | 31 | 31 | ±0 | ±0% | 50,000 |
| 2010/06/10 | 31 | 31 | 30 | 31 | ±0 | ±0% | 194,000 |
| 2010/06/09 | 32 | 32 | 31 | 31 | -1 | -3.1% | 276,000 |
| 2010/06/08 | 31 | 32 | 31 | 32 | ±0 | ±0% | 64,000 |
| 2010/06/07 | 31 | 32 | 31 | 32 | ±0 | ±0% | 293,000 |
| 2010/06/04 | 32 | 33 | 31 | 32 | ±0 | ±0% | 208,000 |
| 2010/06/03 | 32 | 33 | 32 | 32 | +1 | +3.2% | 260,000 |
| 2010/06/02 | 33 | 33 | 31 | 31 | -2 | -6.1% | 206,000 |
| 2010/06/01 | 32 | 33 | 32 | 33 | +1 | +3.1% | 218,000 |
| 2010/05/31 | 31 | 32 | 31 | 32 | ±0 | ±0% | 183,000 |
| 2010/05/28 | 31 | 32 | 30 | 32 | +2 | +6.7% | 336,000 |
| 2010/05/27 | 29 | 31 | 29 | 30 | ±0 | ±0% | 281,000 |
| 2010/05/26 | 31 | 31 | 29 | 30 | ±0 | ±0% | 692,000 |
| 2010/05/25 | 31 | 32 | 30 | 30 | -1 | -3.2% | 340,000 |
| 2010/05/24 | 31 | 32 | 30 | 31 | +1 | +3.3% | 376,000 |
| 2010/05/21 | 30 | 31 | 29 | 30 | -2 | -6.3% | 533,000 |
3601～
3650
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
