指月電機製作所の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/07/20 | 575 | 575 | 555 | 557 | -25 | -4.3% | 9,500 |
2020/07/17 | 601 | 608 | 572 | 582 | -26 | -4.3% | 18,900 |
2020/07/16 | 623 | 645 | 607 | 608 | +15 | +2.5% | 98,900 |
2020/07/15 | 581 | 612 | 575 | 593 | +27 | +4.8% | 53,700 |
2020/07/14 | 554 | 567 | 550 | 566 | +19 | +3.5% | 12,200 |
2020/07/13 | 537 | 548 | 534 | 547 | +10 | +1.9% | 7,300 |
2020/07/10 | 546 | 548 | 528 | 537 | -19 | -3.4% | 6,000 |
2020/07/09 | 560 | 560 | 541 | 556 | -5 | -0.9% | 5,200 |
2020/07/08 | 545 | 561 | 530 | 561 | +15 | +2.7% | 7,900 |
2020/07/07 | 540 | 546 | 530 | 546 | +6 | +1.1% | 1,800 |
2020/07/06 | 537 | 547 | 537 | 540 | -2 | -0.4% | 8,900 |
2020/07/03 | 558 | 560 | 508 | 542 | -8 | -1.5% | 33,900 |
2020/07/02 | 561 | 579 | 549 | 550 | -9 | -1.6% | 11,100 |
2020/07/01 | 582 | 588 | 559 | 559 | -26 | -4.4% | 10,200 |
2020/06/30 | 591 | 610 | 581 | 585 | +1 | +0.2% | 27,400 |
2020/06/29 | 592 | 592 | 555 | 584 | -6 | -1% | 23,300 |
2020/06/26 | 617 | 617 | 582 | 590 | -13 | -2.2% | 64,800 |
2020/06/25 | 582 | 620 | 574 | 603 | +41 | +7.3% | 145,200 |
2020/06/24 | 505 | 600 | 505 | 562 | +57 | +11.3% | 218,500 |
2020/06/23 | 504 | 510 | 503 | 505 | +2 | +0.4% | 6,900 |
2020/06/22 | 505 | 507 | 502 | 503 | -7 | -1.4% | 4,300 |
2020/06/19 | 504 | 514 | 503 | 510 | +7 | +1.4% | 3,700 |
2020/06/18 | 503 | 506 | 503 | 503 | ±0 | ±0% | 3,200 |
2020/06/17 | 506 | 510 | 500 | 503 | -11 | -2.1% | 10,000 |
2020/06/16 | 504 | 516 | 504 | 514 | +11 | +2.2% | 1,500 |
2020/06/15 | 520 | 520 | 503 | 503 | -1 | -0.2% | 11,700 |
2020/06/12 | 500 | 508 | 495 | 504 | ±0 | ±0% | 6,000 |
2020/06/11 | 513 | 513 | 504 | 504 | -9 | -1.8% | 3,400 |
2020/06/10 | 511 | 520 | 508 | 513 | +1 | +0.2% | 13,100 |
2020/06/09 | 521 | 521 | 512 | 512 | -4 | -0.8% | 7,500 |
2020/06/08 | 515 | 529 | 514 | 516 | +6 | +1.2% | 14,400 |
2020/06/05 | 507 | 510 | 501 | 510 | +4 | +0.8% | 10,300 |
2020/06/04 | 506 | 520 | 501 | 506 | -5 | -1% | 20,000 |
2020/06/03 | 511 | 512 | 503 | 511 | +6 | +1.2% | 4,600 |
2020/06/02 | 503 | 520 | 497 | 505 | +2 | +0.4% | 12,200 |
2020/06/01 | 504 | 514 | 503 | 503 | -7 | -1.4% | 2,600 |
2020/05/29 | 509 | 513 | 507 | 510 | -6 | -1.2% | 4,000 |
2020/05/28 | 514 | 517 | 508 | 516 | -3 | -0.6% | 3,800 |
2020/05/27 | 518 | 525 | 518 | 519 | -7 | -1.3% | 7,200 |
2020/05/26 | 540 | 540 | 518 | 526 | -4 | -0.8% | 12,100 |
2020/05/25 | 497 | 544 | 497 | 530 | +34 | +6.9% | 34,800 |
2020/05/22 | 490 | 497 | 490 | 496 | +6 | +1.2% | 2,900 |
2020/05/21 | 500 | 500 | 490 | 490 | +2 | +0.4% | 4,700 |
2020/05/20 | 488 | 492 | 485 | 488 | -7 | -1.4% | 4,400 |
2020/05/19 | 501 | 501 | 480 | 495 | -4 | -0.8% | 9,000 |
2020/05/18 | 497 | 507 | 491 | 499 | +1 | +0.2% | 6,200 |
2020/05/15 | 497 | 498 | 475 | 498 | +3 | +0.6% | 9,200 |
2020/05/14 | 490 | 497 | 482 | 495 | +5 | +1% | 15,300 |
2020/05/13 | 496 | 499 | 482 | 490 | +10 | +2.1% | 14,400 |
2020/05/12 | 488 | 488 | 480 | 480 | -9 | -1.8% | 1,100 |
1051~
1100
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「指月電」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 |
---|---|---|---|---|---|---|---|---|
指月電 | 35,400円 | -5.0% | -24.1% | 2.40% | 22.35倍 | 0.40倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
原田工業 | 54,100円 | -10.6% | -61.4% | 1.39% | 117.61倍 | 0.99倍 |
|
自動車用アンテナ専業メーカーで国内首位。世界各国に拠点構え国内外自動車各社と取引 |
共和電 | 42,300円 | +5.4% | +6.9% | 3.90% | 12.81倍 | 0.64倍 |
|
ひずみゲージとその応用計測機器でシェア4割。衝突試験用など自動車向け強化。米国、中国も |
北電工 | 124,800円 | +5.4% | -19.5% | 4.81% | 5.66倍 | 0.51倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
ケ ル | 146,100円 | +6.3% | +4.1% | 5.48% | 11.55倍 | 0.69倍 |
|
工業・車載機器向けコネクターが主力。小型品中心。狭小タイプ大手。ラック、ICソケットも |
市場注目の銘柄
チャート関連のコラム