明電舎の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 3,860 | 3,915 | 3,795 | 3,885 | +165 | +4.4% | 315,300 |
| 2024/05/20 | 3,695 | 3,740 | 3,650 | 3,720 | +25 | +0.7% | 194,600 |
| 2024/05/17 | 3,610 | 3,735 | 3,595 | 3,695 | +55 | +1.5% | 211,000 |
| 2024/05/16 | 3,655 | 3,690 | 3,605 | 3,640 | +45 | +1.3% | 211,600 |
| 2024/05/15 | 3,605 | 3,620 | 3,520 | 3,595 | -20 | -0.6% | 323,600 |
| 2024/05/14 | 3,690 | 3,730 | 3,565 | 3,615 | -125 | -3.3% | 407,100 |
| 2024/05/13 | 3,950 | 4,090 | 3,655 | 3,740 | -20 | -0.5% | 747,600 |
| 2024/05/10 | 3,670 | 3,770 | 3,635 | 3,760 | +95 | +2.6% | 403,700 |
| 2024/05/09 | 3,660 | 3,775 | 3,625 | 3,665 | +5 | +0.1% | 273,100 |
| 2024/05/08 | 3,550 | 3,670 | 3,530 | 3,660 | +95 | +2.7% | 277,300 |
| 2024/05/07 | 3,520 | 3,600 | 3,495 | 3,565 | +35 | +1% | 330,800 |
| 2024/05/02 | 3,435 | 3,565 | 3,400 | 3,530 | +130 | +3.8% | 339,000 |
| 2024/05/01 | 3,450 | 3,475 | 3,390 | 3,400 | -110 | -3.1% | 290,500 |
| 2024/04/30 | 3,450 | 3,535 | 3,370 | 3,510 | +140 | +4.2% | 258,800 |
| 2024/04/26 | 3,475 | 3,480 | 3,275 | 3,370 | -65 | -1.9% | 366,700 |
| 2024/04/25 | 3,540 | 3,550 | 3,415 | 3,435 | -80 | -2.3% | 311,700 |
| 2024/04/24 | 3,500 | 3,540 | 3,395 | 3,515 | +95 | +2.8% | 414,000 |
| 2024/04/23 | 3,380 | 3,475 | 3,340 | 3,420 | +70 | +2.1% | 409,900 |
| 2024/04/22 | 3,385 | 3,400 | 3,305 | 3,350 | +35 | +1.1% | 288,200 |
| 2024/04/19 | 3,290 | 3,335 | 3,215 | 3,315 | +5 | +0.2% | 342,400 |
| 2024/04/18 | 3,240 | 3,340 | 3,205 | 3,310 | +110 | +3.4% | 262,700 |
| 2024/04/17 | 3,225 | 3,285 | 3,150 | 3,200 | -15 | -0.5% | 366,600 |
| 2024/04/16 | 3,350 | 3,365 | 3,205 | 3,215 | -135 | -4% | 420,100 |
| 2024/04/15 | 3,200 | 3,355 | 3,165 | 3,350 | +115 | +3.6% | 328,600 |
| 2024/04/12 | 3,135 | 3,275 | 3,120 | 3,235 | +120 | +3.9% | 583,200 |
| 2024/04/11 | 2,912 | 3,130 | 2,906 | 3,115 | +218 | +7.5% | 788,300 |
| 2024/04/10 | 2,750 | 2,926 | 2,750 | 2,897 | +143 | +5.2% | 347,600 |
| 2024/04/09 | 2,749 | 2,773 | 2,733 | 2,754 | +14 | +0.5% | 91,600 |
| 2024/04/08 | 2,710 | 2,743 | 2,707 | 2,740 | +32 | +1.2% | 124,700 |
| 2024/04/05 | 2,665 | 2,713 | 2,663 | 2,708 | -30 | -1.1% | 130,600 |
| 2024/04/04 | 2,735 | 2,755 | 2,713 | 2,738 | +3 | +0.1% | 122,400 |
| 2024/04/03 | 2,718 | 2,761 | 2,711 | 2,735 | -33 | -1.2% | 117,100 |
| 2024/04/02 | 2,823 | 2,837 | 2,748 | 2,768 | -101 | -3.5% | 134,000 |
| 2024/04/01 | 2,925 | 2,930 | 2,822 | 2,869 | -68 | -2.3% | 136,400 |
| 2024/03/29 | 2,885 | 2,938 | 2,870 | 2,937 | +95 | +3.3% | 195,900 |
| 2024/03/28 | 2,829 | 2,870 | 2,811 | 2,842 | -15 | -0.5% | 189,100 |
| 2024/03/27 | 2,828 | 2,880 | 2,828 | 2,857 | +41 | +1.5% | 241,300 |
| 2024/03/26 | 2,777 | 2,833 | 2,777 | 2,816 | +39 | +1.4% | 136,300 |
| 2024/03/25 | 2,751 | 2,799 | 2,745 | 2,777 | +8 | +0.3% | 126,000 |
| 2024/03/22 | 2,789 | 2,789 | 2,751 | 2,769 | -28 | -1% | 114,700 |
| 2024/03/21 | 2,817 | 2,830 | 2,789 | 2,797 | -1 | ±0% | 119,100 |
| 2024/03/19 | 2,797 | 2,807 | 2,756 | 2,798 | +14 | +0.5% | 190,700 |
| 2024/03/18 | 2,782 | 2,805 | 2,763 | 2,784 | +2 | +0.1% | 125,100 |
| 2024/03/15 | 2,760 | 2,787 | 2,748 | 2,782 | +20 | +0.7% | 129,700 |
| 2024/03/14 | 2,735 | 2,762 | 2,711 | 2,762 | +52 | +1.9% | 83,700 |
| 2024/03/13 | 2,755 | 2,787 | 2,698 | 2,710 | -34 | -1.2% | 131,200 |
| 2024/03/12 | 2,720 | 2,744 | 2,658 | 2,744 | +11 | +0.4% | 132,300 |
| 2024/03/11 | 2,763 | 2,791 | 2,710 | 2,733 | -70 | -2.5% | 121,700 |
| 2024/03/08 | 2,730 | 2,827 | 2,726 | 2,803 | +63 | +2.3% | 143,300 |
| 2024/03/07 | 2,820 | 2,821 | 2,726 | 2,740 | -51 | -1.8% | 86,400 |
1～
50
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「明電舎」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 |
|---|---|---|---|---|---|---|---|---|
| 明電舎 | 388,500円 | +7.7% | +8.3% | 1.93% | 16.79倍 | 1.39倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| ダイヘン | 851,000円 | +8.7% | +4.5% | 1.94% | 17.32倍 | 1.55倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
| 日清紡ＨＤ | 112,000円 | -5.2% | +64.7% | 3.21% | 9.26倍 | 0.70倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
| 東芝テック | 303,000円 | +0.3% | +36.3% | 1.49% | 8.02倍 | 1.82倍 |
|
ＰＯＳなど流通システムで国内シェア５割。海外主体の複合機はリコーと生産・開発統合で合意 |
| メイコー | 633,000円 | +8.7% | +5.1% | 1.14% | 13.32倍 | 1.78倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
市場注目の銘柄
チャート関連のコラム
