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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 480 | 489 | 468 | 489 | +9 | +1.9% | 6,900 |
2020/05/08 | 479 | 487 | 476 | 480 | +10 | +2.1% | 2,400 |
2020/05/07 | 492 | 492 | 470 | 470 | -6 | -1.3% | 10,700 |
2020/05/01 | 478 | 478 | 467 | 476 | +6 | +1.3% | 1,200 |
2020/04/30 | 471 | 485 | 468 | 470 | -4 | -0.8% | 8,900 |
2020/04/28 | 472 | 487 | 466 | 474 | -6 | -1.3% | 2,200 |
2020/04/27 | 457 | 490 | 455 | 480 | +37 | +8.4% | 10,500 |
2020/04/24 | 442 | 445 | 439 | 443 | -7 | -1.6% | 1,600 |
2020/04/23 | 445 | 450 | 445 | 450 | +11 | +2.5% | 300 |
2020/04/22 | 443 | 443 | 437 | 439 | -4 | -0.9% | 1,600 |
2020/04/21 | 467 | 467 | 442 | 443 | - | - | 2,400 |
2020/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/17 | 469 | 469 | 468 | 469 | +6 | +1.3% | 500 |
2020/04/16 | 469 | 469 | 462 | 463 | +1 | +0.2% | 400 |
2020/04/15 | 472 | 472 | 461 | 462 | -6 | -1.3% | 7,400 |
2020/04/14 | 454 | 468 | 452 | 468 | +17 | +3.8% | 4,400 |
2020/04/13 | 446 | 453 | 441 | 451 | -3 | -0.7% | 2,000 |
2020/04/10 | 460 | 463 | 430 | 454 | -17 | -3.6% | 9,900 |
2020/04/09 | 471 | 471 | 471 | 471 | -5 | -1.1% | 100 |
2020/04/08 | 455 | 476 | 455 | 476 | +29 | +6.5% | 2,000 |
2020/04/07 | 435 | 447 | 435 | 447 | +26 | +6.2% | 3,100 |
2020/04/06 | 410 | 421 | 391 | 421 | +2 | +0.5% | 14,700 |
2020/04/03 | 431 | 442 | 419 | 419 | -20 | -4.6% | 5,300 |
2020/04/02 | 439 | 442 | 430 | 439 | -3 | -0.7% | 4,100 |
2020/04/01 | 451 | 451 | 442 | 442 | -8 | -1.8% | 600 |
2020/03/31 | 453 | 461 | 449 | 450 | -3 | -0.7% | 1,300 |
2020/03/30 | 450 | 453 | 433 | 453 | -4 | -0.9% | 14,100 |
2020/03/27 | 465 | 465 | 457 | 457 | -10 | -2.1% | 7,200 |
2020/03/26 | 467 | 469 | 459 | 467 | +6 | +1.3% | 1,500 |
2020/03/25 | 476 | 476 | 460 | 461 | -7 | -1.5% | 11,300 |
2020/03/24 | 432 | 468 | 432 | 468 | +29 | +6.6% | 6,000 |
2020/03/23 | 446 | 452 | 420 | 439 | -6 | -1.3% | 8,000 |
2020/03/19 | 441 | 447 | 440 | 445 | +4 | +0.9% | 5,300 |
2020/03/18 | 431 | 449 | 431 | 441 | +2 | +0.5% | 5,200 |
2020/03/17 | 407 | 439 | 400 | 439 | +9 | +2.1% | 2,700 |
2020/03/16 | 402 | 430 | 400 | 430 | +20 | +4.9% | 13,900 |
1101~
1150
件表示中 / 3586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 | 36,500円 | -5.0% | -24.1% | 2.33% | 23.04倍 | 0.41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 |
菊水HD | 124,700円 | +2.5% | +3.2% | 3.77% | 7.91倍 | 0.79倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
MUTOH-HD | 243,700円 | +2.8% | +10.9% | 4.51% | 9.70倍 | 0.48倍 |
|
業務用大判プリンタの最大手。CADソフトを核にしたSI事業を強化中。不動産賃貸併営 |
共和電 | 43,200円 | +5.4% | +6.9% | 3.82% | 13.08倍 | 0.66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 |
ニレコ | 151,900円 | +1.4% | 0.0% | 4.21% | 10.72倍 | 0.72倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
市場注目の銘柄
チャート関連のコラム