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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 824 | 848 | 824 | 826 | +10 | +1.2% | 34,800 |
| 2018/02/26 | 839 | 855 | 815 | 816 | -31 | -3.7% | 51,000 |
| 2018/02/23 | 848 | 853 | 840 | 847 | -7 | -0.8% | 34,300 |
| 2018/02/22 | 835 | 854 | 835 | 854 | +11 | +1.3% | 15,900 |
| 2018/02/21 | 852 | 866 | 838 | 843 | -14 | -1.6% | 30,800 |
| 2018/02/20 | 866 | 867 | 853 | 857 | -11 | -1.3% | 20,600 |
| 2018/02/19 | 871 | 884 | 854 | 868 | +10 | +1.2% | 25,600 |
| 2018/02/16 | 853 | 872 | 848 | 858 | +20 | +2.4% | 25,500 |
| 2018/02/15 | 810 | 863 | 800 | 838 | +43 | +5.4% | 67,900 |
| 2018/02/14 | 825 | 840 | 779 | 795 | -34 | -4.1% | 60,400 |
| 2018/02/13 | 882 | 882 | 826 | 829 | -23 | -2.7% | 43,000 |
| 2018/02/09 | 838 | 858 | 825 | 852 | -46 | -5.1% | 107,400 |
| 2018/02/08 | 891 | 900 | 878 | 898 | +22 | +2.5% | 61,600 |
| 2018/02/07 | 925 | 930 | 871 | 876 | -6 | -0.7% | 66,000 |
| 2018/02/06 | 880 | 918 | 830 | 882 | -73 | -7.6% | 142,300 |
| 2018/02/05 | 930 | 969 | 920 | 955 | -20 | -2.1% | 86,300 |
| 2018/02/02 | 980 | 980 | 951 | 975 | -4 | -0.4% | 48,100 |
| 2018/02/01 | 981 | 982 | 963 | 979 | +4 | +0.4% | 39,600 |
| 2018/01/31 | 942 | 986 | 936 | 975 | +18 | +1.9% | 65,700 |
| 2018/01/30 | 923 | 997 | 908 | 957 | +21 | +2.2% | 271,100 |
| 2018/01/29 | 983 | 983 | 935 | 936 | -54 | -5.5% | 101,500 |
| 2018/01/26 | 980 | 1,054 | 976 | 990 | +14 | +1.4% | 204,200 |
| 2018/01/25 | 930 | 976 | 928 | 976 | +58 | +6.3% | 202,200 |
| 2018/01/24 | 914 | 927 | 909 | 918 | +5 | +0.5% | 76,400 |
| 2018/01/23 | 913 | 919 | 899 | 913 | +7 | +0.8% | 39,000 |
| 2018/01/22 | 888 | 917 | 881 | 906 | +46 | +5.3% | 70,500 |
| 2018/01/19 | 856 | 877 | 844 | 860 | -11 | -1.3% | 57,000 |
| 2018/01/18 | 870 | 887 | 868 | 871 | -3 | -0.3% | 27,800 |
| 2018/01/17 | 873 | 895 | 864 | 874 | -14 | -1.6% | 38,800 |
| 2018/01/16 | 905 | 907 | 888 | 888 | -22 | -2.4% | 48,800 |
| 2018/01/15 | 914 | 922 | 909 | 910 | -7 | -0.8% | 18,200 |
| 2018/01/12 | 913 | 921 | 909 | 917 | +5 | +0.5% | 25,900 |
| 2018/01/11 | 921 | 926 | 903 | 912 | -14 | -1.5% | 40,400 |
| 2018/01/10 | 948 | 948 | 922 | 926 | -15 | -1.6% | 32,900 |
| 2018/01/09 | 949 | 949 | 933 | 941 | -4 | -0.4% | 22,700 |
| 2018/01/05 | 932 | 952 | 932 | 945 | +12 | +1.3% | 36,700 |
| 2018/01/04 | 949 | 953 | 926 | 933 | -6 | -0.6% | 40,600 |
| 2017/12/29 | 924 | 949 | 924 | 939 | +19 | +2.1% | 107,000 |
| 2017/12/28 | 901 | 920 | 900 | 920 | +19 | +2.1% | 42,900 |
| 2017/12/27 | 903 | 912 | 899 | 901 | -17 | -1.9% | 34,900 |
| 2017/12/26 | 909 | 918 | 901 | 918 | +3 | +0.3% | 22,800 |
| 2017/12/25 | 919 | 930 | 913 | 915 | +2 | +0.2% | 32,100 |
| 2017/12/22 | 904 | 925 | 903 | 913 | +4 | +0.4% | 34,800 |
| 2017/12/21 | 899 | 912 | 898 | 909 | +13 | +1.5% | 33,500 |
| 2017/12/20 | 899 | 912 | 896 | 896 | +1 | +0.1% | 35,900 |
| 2017/12/19 | 886 | 901 | 878 | 895 | +8 | +0.9% | 29,800 |
| 2017/12/18 | 877 | 896 | 872 | 887 | +4 | +0.5% | 35,900 |
| 2017/12/15 | 910 | 915 | 878 | 883 | -20 | -2.2% | 69,600 |
| 2017/12/14 | 891 | 904 | 891 | 903 | +12 | +1.3% | 28,300 |
| 2017/12/13 | 880 | 898 | 871 | 891 | +7 | +0.8% | 38,700 |
1801～
1850
件表示中 / 3740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 | 41,300円 | +2.4% | -5.4% | 3.39% | 9.48倍 | 0.45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 |
| 共和電 | 52,700円 | +2.9% | -0.7% | 3.80% | 12.59倍 | 0.76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 |
| 名古屋電 | 111,100円 | +1.4% | -16.6% | 4.05% | 7.49倍 | 0.58倍 |
|
道路電光情報板など情報表示システムの草分け。第２柱のＸ線検査装置事業を２２年１０月譲渡 |
| ＭＵＴＯＨ－ＨＤ | 264,700円 | +2.1% | -13.6% | 2.91% | 17.30倍 | 0.51倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業強化。ＴＯＢで筆頭株主が異動 |
| 三社電機 | 88,800円 | +8.9% | +1.7% | 4.50% | 14.06倍 | 0.49倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
市場注目の銘柄
チャート関連のコラム
