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 |
|---|---|---|---|---|---|---|---|
| 2010/08/09 | 26 | 27 | 25 | 25 | -1 | -3.8% | 55,000 |
| 2010/08/06 | 26 | 27 | 26 | 26 | ±0 | ±0% | 75,000 |
| 2010/08/05 | 26 | 27 | 25 | 26 | ±0 | ±0% | 166,000 |
| 2010/08/04 | 27 | 27 | 26 | 26 | ±0 | ±0% | 119,000 |
| 2010/08/03 | 25 | 27 | 24 | 26 | +1 | +4% | 437,000 |
| 2010/08/02 | 24 | 25 | 24 | 25 | +1 | +4.2% | 311,000 |
| 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 |
3651～
3700
件表示中 / 3738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 | 29,100円 | -3.2% | -26.8% | 2.06% | 20.61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 |
| サンセイ | 40,300円 | -8.3% | -12.1% | 3.72% | 10.44倍 | 0.67倍 |
|
ビル用ゴンドラ、舞台装置のパイオニア。レンタルゴンドラや船舶修理、魚礁など海洋関連も |
| 東京機 | 38,200円 | +3.6% | -64.0% | 0.00% | 61.71倍 | 0.38倍 |
|
最古の新聞輪転機企業。大型自動搬送機など新規分野に展開。買収阻止で新聞社が大株主に並ぶ |
| 宇野鉄 | 295,600円 | +0.9% | -2.9% | 1.69% | 7.96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 |
| ニチダイ | 36,000円 | +4.3% | +2.7% | 1.67% | 32.49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 |
市場注目の銘柄
チャート関連のコラム
