明治機械の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 32 | 32 | 31 | 31 | -1 | -3.1% | 42,000 |
| 2010/06/17 | 32 | 32 | 31 | 32 | +1 | +3.2% | 154,000 |
| 2010/06/16 | 31 | 32 | 31 | 31 | ±0 | ±0% | 312,000 |
| 2010/06/15 | 31 | 32 | 31 | 31 | ±0 | ±0% | 305,000 |
| 2010/06/14 | 31 | 32 | 31 | 31 | ±0 | ±0% | 116,000 |
| 2010/06/11 | 32 | 32 | 31 | 31 | ±0 | ±0% | 50,000 |
| 2010/06/10 | 31 | 31 | 30 | 31 | ±0 | ±0% | 194,000 |
| 2010/06/09 | 32 | 32 | 31 | 31 | -1 | -3.1% | 276,000 |
| 2010/06/08 | 31 | 32 | 31 | 32 | ±0 | ±0% | 64,000 |
| 2010/06/07 | 31 | 32 | 31 | 32 | ±0 | ±0% | 293,000 |
| 2010/06/04 | 32 | 33 | 31 | 32 | ±0 | ±0% | 208,000 |
| 2010/06/03 | 32 | 33 | 32 | 32 | +1 | +3.2% | 260,000 |
| 2010/06/02 | 33 | 33 | 31 | 31 | -2 | -6.1% | 206,000 |
| 2010/06/01 | 32 | 33 | 32 | 33 | +1 | +3.1% | 218,000 |
| 2010/05/31 | 31 | 32 | 31 | 32 | ±0 | ±0% | 183,000 |
| 2010/05/28 | 31 | 32 | 30 | 32 | +2 | +6.7% | 336,000 |
| 2010/05/27 | 29 | 31 | 29 | 30 | ±0 | ±0% | 281,000 |
| 2010/05/26 | 31 | 31 | 29 | 30 | ±0 | ±0% | 692,000 |
| 2010/05/25 | 31 | 32 | 30 | 30 | -1 | -3.2% | 340,000 |
| 2010/05/24 | 31 | 32 | 30 | 31 | +1 | +3.3% | 376,000 |
| 2010/05/21 | 30 | 31 | 29 | 30 | -2 | -6.3% | 533,000 |
| 2010/05/20 | 31 | 32 | 31 | 32 | ±0 | ±0% | 305,000 |
| 2010/05/19 | 32 | 32 | 30 | 32 | ±0 | ±0% | 586,000 |
| 2010/05/18 | 32 | 33 | 31 | 32 | +1 | +3.2% | 743,000 |
| 2010/05/17 | 33 | 33 | 31 | 31 | -4 | -11.4% | 1,631,000 |
| 2010/05/14 | 36 | 36 | 33 | 35 | -1 | -2.8% | 1,325,000 |
| 2010/05/13 | 35 | 36 | 34 | 36 | +1 | +2.9% | 664,000 |
| 2010/05/12 | 35 | 36 | 34 | 35 | ±0 | ±0% | 915,000 |
| 2010/05/11 | 38 | 38 | 35 | 35 | -1 | -2.8% | 691,000 |
| 2010/05/10 | 35 | 37 | 35 | 36 | +1 | +2.9% | 979,000 |
| 2010/05/07 | 34 | 36 | 34 | 35 | -3 | -7.9% | 1,851,000 |
| 2010/05/06 | 38 | 39 | 38 | 38 | -1 | -2.6% | 349,000 |
| 2010/04/30 | 39 | 40 | 38 | 39 | ±0 | ±0% | 441,000 |
| 2010/04/28 | 39 | 40 | 38 | 39 | -1 | -2.5% | 1,140,000 |
| 2010/04/27 | 40 | 40 | 40 | 40 | -1 | -2.4% | 552,000 |
| 2010/04/26 | 40 | 41 | 39 | 41 | +2 | +5.1% | 913,000 |
| 2010/04/23 | 40 | 40 | 38 | 39 | -1 | -2.5% | 503,000 |
| 2010/04/22 | 40 | 40 | 38 | 40 | -1 | -2.4% | 1,622,000 |
| 2010/04/21 | 40 | 41 | 39 | 41 | +1 | +2.5% | 451,000 |
| 2010/04/20 | 38 | 41 | 38 | 40 | +2 | +5.3% | 822,000 |
| 2010/04/19 | 38 | 38 | 37 | 38 | ±0 | ±0% | 573,000 |
| 2010/04/16 | 41 | 41 | 38 | 38 | -3 | -7.3% | 1,440,000 |
| 2010/04/15 | 42 | 42 | 40 | 41 | ±0 | ±0% | 668,000 |
| 2010/04/14 | 42 | 43 | 40 | 41 | -2 | -4.7% | 872,000 |
| 2010/04/13 | 43 | 43 | 41 | 43 | +1 | +2.4% | 1,287,000 |
| 2010/04/12 | 42 | 43 | 41 | 42 | +2 | +5% | 2,507,000 |
| 2010/04/09 | 39 | 41 | 38 | 40 | +2 | +5.3% | 1,109,000 |
| 2010/04/08 | 37 | 39 | 37 | 38 | +1 | +2.7% | 943,000 |
| 2010/04/07 | 36 | 37 | 36 | 37 | ±0 | ±0% | 255,000 |
| 2010/04/06 | 38 | 38 | 36 | 37 | -1 | -2.6% | 623,000 |
3401～
3450
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「明治機」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 |
|---|---|---|---|---|---|---|---|---|
| 明治機 | 35,800円 | -25.5% | +3.9% | 0.56% | 14.83倍 | 1.42倍 |
|
製粉、飼料設備首位。プラントと食品原料加工機械製造が２本柱。太陽光Ａｂａｌａｎｃｅ提携 |
| エンシュウ | 67,600円 | -2.1% | - | 1.92% | - | 0.36倍 |
|
自動車用工作機械とヤマハ発動機向け部品加工が柱。レーザー加工機や自動化システムに力 |
| タケダ機 | 412,500円 | +6.6% | +32.2% | 1.94% | 10.53倍 | 0.79倍 |
|
形鋼加工機大手。建設・自動車関連業界が主顧客。海外向け丸のこ切断機は自社ブランドで展開 |
| ニッチツ | 189,500円 | +2.2% | - | 1.58% | 15.78倍 | 0.36倍 |
|
舶用ハッチカバーで高シェア。発電所用タービン容器や半導体封止材も。石灰石事業は２２年撤退 |
| 東京機 | 43,900円 | +6.3% | -21.1% | 0.00% | - | 0.49倍 |
|
最古の新聞輪転機企業。大型自動搬送機など新規分野に展開。買収阻止で新聞社が大株主に並ぶ |
市場注目の銘柄
チャート関連のコラム
