明治電機工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/10/02 | 1,450 | 1,472 | 1,443 | 1,443 | -8 | -0.6% | 31,200 |
2023/09/29 | 1,475 | 1,490 | 1,444 | 1,451 | -22 | -1.5% | 50,200 |
2023/09/28 | 1,458 | 1,478 | 1,457 | 1,473 | -8 | -0.5% | 38,500 |
2023/09/27 | 1,470 | 1,482 | 1,458 | 1,481 | +4 | +0.3% | 60,400 |
2023/09/26 | 1,499 | 1,499 | 1,472 | 1,477 | -15 | -1% | 49,400 |
2023/09/25 | 1,497 | 1,503 | 1,488 | 1,492 | -3 | -0.2% | 32,900 |
2023/09/22 | 1,486 | 1,502 | 1,479 | 1,495 | +2 | +0.1% | 63,900 |
2023/09/21 | 1,497 | 1,514 | 1,489 | 1,493 | -34 | -2.2% | 78,100 |
2023/09/20 | 1,542 | 1,549 | 1,518 | 1,527 | -3 | -0.2% | 113,000 |
2023/09/19 | 1,487 | 1,530 | 1,486 | 1,530 | +42 | +2.8% | 175,400 |
2023/09/15 | 1,475 | 1,496 | 1,472 | 1,488 | +25 | +1.7% | 88,500 |
2023/09/14 | 1,455 | 1,469 | 1,455 | 1,463 | +13 | +0.9% | 63,900 |
2023/09/13 | 1,464 | 1,469 | 1,447 | 1,450 | -14 | -1% | 148,900 |
2023/09/12 | 1,455 | 1,469 | 1,444 | 1,464 | +13 | +0.9% | 441,400 |
2023/09/11 | 1,461 | 1,473 | 1,451 | 1,451 | -14 | -1% | 129,900 |
2023/09/08 | 1,483 | 1,485 | 1,462 | 1,465 | -24 | -1.6% | 77,700 |
2023/09/07 | 1,500 | 1,511 | 1,486 | 1,489 | -13 | -0.9% | 82,400 |
2023/09/06 | 1,500 | 1,514 | 1,492 | 1,502 | -2 | -0.1% | 93,900 |
2023/09/05 | 1,509 | 1,520 | 1,496 | 1,504 | -66 | -4.2% | 177,600 |
2023/09/04 | 1,538 | 1,572 | 1,535 | 1,570 | +44 | +2.9% | 58,000 |
2023/09/01 | 1,529 | 1,538 | 1,514 | 1,526 | +7 | +0.5% | 26,800 |
2023/08/31 | 1,514 | 1,528 | 1,502 | 1,519 | +9 | +0.6% | 37,700 |
2023/08/30 | 1,505 | 1,523 | 1,497 | 1,510 | +7 | +0.5% | 58,200 |
2023/08/29 | 1,488 | 1,512 | 1,479 | 1,503 | +19 | +1.3% | 30,700 |
2023/08/28 | 1,478 | 1,488 | 1,469 | 1,484 | +21 | +1.4% | 43,900 |
2023/08/25 | 1,454 | 1,474 | 1,454 | 1,463 | -10 | -0.7% | 16,000 |
2023/08/24 | 1,450 | 1,478 | 1,450 | 1,473 | +24 | +1.7% | 16,000 |
2023/08/23 | 1,449 | 1,456 | 1,444 | 1,449 | +7 | +0.5% | 25,500 |
2023/08/22 | 1,455 | 1,457 | 1,435 | 1,442 | +7 | +0.5% | 26,500 |
2023/08/21 | 1,444 | 1,452 | 1,428 | 1,435 | -9 | -0.6% | 29,200 |
2023/08/18 | 1,466 | 1,466 | 1,441 | 1,444 | -28 | -1.9% | 36,700 |
2023/08/17 | 1,477 | 1,477 | 1,450 | 1,472 | -3 | -0.2% | 25,800 |
2023/08/16 | 1,484 | 1,486 | 1,462 | 1,475 | -10 | -0.7% | 27,900 |
2023/08/15 | 1,475 | 1,485 | 1,468 | 1,485 | +3 | +0.2% | 29,100 |
2023/08/14 | 1,478 | 1,500 | 1,468 | 1,482 | +54 | +3.8% | 77,100 |
2023/08/10 | 1,414 | 1,430 | 1,408 | 1,428 | +15 | +1.1% | 29,000 |
2023/08/09 | 1,416 | 1,420 | 1,408 | 1,413 | -8 | -0.6% | 11,900 |
2023/08/08 | 1,440 | 1,440 | 1,413 | 1,421 | -8 | -0.6% | 31,600 |
2023/08/07 | 1,429 | 1,429 | 1,414 | 1,429 | ±0 | ±0% | 36,200 |
2023/08/04 | 1,432 | 1,446 | 1,421 | 1,429 | -6 | -0.4% | 25,500 |
2023/08/03 | 1,453 | 1,457 | 1,433 | 1,435 | -27 | -1.8% | 30,500 |
2023/08/02 | 1,460 | 1,476 | 1,454 | 1,462 | ±0 | ±0% | 34,300 |
2023/08/01 | 1,475 | 1,508 | 1,447 | 1,462 | -82 | -5.3% | 106,900 |
2023/07/31 | 1,510 | 1,556 | 1,505 | 1,544 | +64 | +4.3% | 91,500 |
2023/07/28 | 1,493 | 1,493 | 1,462 | 1,480 | -13 | -0.9% | 40,100 |
2023/07/27 | 1,496 | 1,497 | 1,470 | 1,493 | -2 | -0.1% | 21,400 |
2023/07/26 | 1,523 | 1,523 | 1,487 | 1,495 | -28 | -1.8% | 42,700 |
2023/07/25 | 1,501 | 1,532 | 1,500 | 1,523 | +28 | +1.9% | 42,000 |
2023/07/24 | 1,475 | 1,517 | 1,475 | 1,495 | +19 | +1.3% | 37,600 |
2023/07/21 | 1,479 | 1,490 | 1,472 | 1,476 | -2 | -0.1% | 20,800 |
151~
200
件表示中 / 4556件
類似銘柄と比較する
現在ご覧いただいている「明治電機」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 |
---|---|---|---|---|---|---|---|---|
明治電機 | 162,000円 | +5.3% | +4.7% | 3.70% | 8.21倍 | 0.63倍 |
|
技術商社でFAエンジニアリング得意。トヨタ関連4割強。海外展開にも積極的。財務堅実 |
カノークス | 191,600円 | +6.8% | -11.1% | 4.91% | 9.91倍 | 0.57倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け5割以上。建材など非自動車向け育成中 |
ラサ商事 | 176,900円 | -0.8% | -11.2% | 3.84% | 10.48倍 | 0.93倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
ほくたけ | 84,000円 | +2.1% | -2.6% | 2.38% | 8.21倍 | 0.30倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
スターティアHD | 203,800円 | +8.3% | +11.0% | 4.76% | 11.57倍 | 2.81倍 |
|
中小企業向けに複合機などIT機器の販売・保守提供。デジタルマーケティング事業を育成中 |
市場注目の銘柄
チャート関連のコラム