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 |
|---|---|---|---|---|---|---|---|
| 2010/06/28 | 336 | 336 | 322 | 324 | -9 | -2.7% | 2,443,000 |
| 2010/06/25 | 342 | 343 | 331 | 333 | -13 | -3.8% | 2,795,000 |
| 2010/06/24 | 342 | 350 | 342 | 346 | -2 | -0.6% | 1,387,000 |
| 2010/06/23 | 352 | 353 | 347 | 348 | -12 | -3.3% | 2,079,000 |
| 2010/06/22 | 362 | 364 | 359 | 360 | -6 | -1.6% | 1,876,000 |
| 2010/06/21 | 361 | 367 | 358 | 366 | +12 | +3.4% | 2,587,000 |
| 2010/06/18 | 350 | 358 | 346 | 354 | +4 | +1.1% | 3,904,000 |
| 2010/06/17 | 351 | 356 | 348 | 350 | -3 | -0.8% | 1,634,000 |
| 2010/06/16 | 356 | 359 | 351 | 353 | +5 | +1.4% | 2,577,000 |
| 2010/06/15 | 347 | 351 | 346 | 348 | -5 | -1.4% | 2,264,000 |
| 2010/06/14 | 345 | 353 | 344 | 353 | +14 | +4.1% | 3,467,000 |
| 2010/06/11 | 339 | 340 | 336 | 339 | +12 | +3.7% | 5,865,000 |
| 2010/06/10 | 334 | 335 | 320 | 327 | -6 | -1.8% | 3,497,000 |
| 2010/06/09 | 340 | 344 | 328 | 333 | -12 | -3.5% | 4,083,000 |
| 2010/06/08 | 337 | 349 | 337 | 345 | +2 | +0.6% | 2,767,000 |
| 2010/06/07 | 353 | 353 | 342 | 343 | -19 | -5.2% | 4,329,000 |
| 2010/06/04 | 358 | 367 | 357 | 362 | +6 | +1.7% | 3,926,000 |
| 2010/06/03 | 353 | 356 | 349 | 356 | +11 | +3.2% | 2,739,000 |
| 2010/06/02 | 345 | 355 | 341 | 345 | -6 | -1.7% | 3,604,000 |
| 2010/06/01 | 362 | 362 | 349 | 351 | -12 | -3.3% | 4,112,000 |
| 2010/05/31 | 367 | 369 | 361 | 363 | -5 | -1.4% | 3,213,000 |
| 2010/05/28 | 366 | 374 | 363 | 368 | +10 | +2.8% | 6,220,000 |
| 2010/05/27 | 342 | 359 | 341 | 358 | +12 | +3.5% | 5,027,000 |
| 2010/05/26 | 345 | 354 | 335 | 346 | +9 | +2.7% | 5,477,000 |
| 2010/05/25 | 348 | 354 | 335 | 337 | -12 | -3.4% | 5,013,000 |
| 2010/05/24 | 349 | 355 | 338 | 349 | +2 | +0.6% | 3,837,000 |
| 2010/05/21 | 340 | 349 | 337 | 347 | -5 | -1.4% | 5,320,000 |
| 2010/05/20 | 347 | 360 | 344 | 352 | +1 | +0.3% | 6,900,000 |
| 2010/05/19 | 340 | 352 | 333 | 351 | +3 | +0.9% | 5,963,000 |
| 2010/05/18 | 357 | 358 | 345 | 348 | -1 | -0.3% | 4,271,000 |
| 2010/05/17 | 358 | 360 | 345 | 349 | -17 | -4.6% | 8,701,000 |
| 2010/05/14 | 378 | 378 | 364 | 366 | -15 | -3.9% | 11,214,000 |
| 2010/05/13 | 397 | 399 | 376 | 381 | -5 | -1.3% | 9,139,000 |
| 2010/05/12 | 397 | 403 | 382 | 386 | -4 | -1% | 3,939,000 |
| 2010/05/11 | 414 | 414 | 389 | 390 | -16 | -3.9% | 4,176,000 |
| 2010/05/10 | 402 | 411 | 402 | 406 | +4 | +1% | 2,875,000 |
| 2010/05/07 | 393 | 403 | 392 | 402 | -17 | -4.1% | 6,946,000 |
| 2010/05/06 | 420 | 424 | 417 | 419 | -13 | -3% | 2,764,000 |
| 2010/04/30 | 443 | 443 | 431 | 432 | -4 | -0.9% | 2,537,000 |
| 2010/04/28 | 437 | 440 | 434 | 436 | -9 | -2% | 3,520,000 |
| 2010/04/27 | 447 | 450 | 443 | 445 | +11 | +2.5% | 7,261,000 |
| 2010/04/26 | 432 | 437 | 430 | 434 | +6 | +1.4% | 2,049,000 |
| 2010/04/23 | 432 | 434 | 428 | 428 | -8 | -1.8% | 2,736,000 |
| 2010/04/22 | 432 | 438 | 429 | 436 | -2 | -0.5% | 3,138,000 |
| 2010/04/21 | 435 | 439 | 431 | 438 | +10 | +2.3% | 3,404,000 |
| 2010/04/20 | 432 | 440 | 428 | 428 | -4 | -0.9% | 4,082,000 |
| 2010/04/19 | 434 | 438 | 432 | 432 | -10 | -2.3% | 3,336,000 |
| 2010/04/16 | 450 | 454 | 438 | 442 | -11 | -2.4% | 4,955,000 |
| 2010/04/15 | 460 | 462 | 453 | 453 | -2 | -0.4% | 6,870,000 |
| 2010/04/14 | 450 | 460 | 449 | 455 | +8 | +1.8% | 19,025,000 |
3401～
3450
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 | 396,000円 | +7.7% | +8.3% | 1.89% | 17.11倍 | 1.42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 | 835,000円 | +8.7% | +4.5% | 1.98% | 16.99倍 | 1.52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 | 111,100円 | -5.2% | +64.7% | 3.24% | 9.19倍 | 0.69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 | 299,700円 | +0.3% | +36.3% | 1.50% | 7.93倍 | 1.80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 | 625,000円 | +8.7% | +5.1% | 1.15% | 13.15倍 | 1.76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
