明星工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 1,175 | 1,224 | 1,175 | 1,195 | +50 | +4.4% | 100,200 |
| 2024/08/08 | 1,107 | 1,162 | 1,101 | 1,145 | +8 | +0.7% | 93,600 |
| 2024/08/07 | 1,125 | 1,178 | 1,105 | 1,137 | ±0 | ±0% | 111,500 |
| 2024/08/06 | 1,118 | 1,198 | 1,114 | 1,137 | +43 | +3.9% | 88,000 |
| 2024/08/05 | 1,112 | 1,143 | 1,031 | 1,094 | -96 | -8.1% | 98,100 |
| 2024/08/02 | 1,250 | 1,250 | 1,190 | 1,190 | -106 | -8.2% | 93,400 |
| 2024/08/01 | 1,370 | 1,370 | 1,283 | 1,296 | -85 | -6.2% | 86,800 |
| 2024/07/31 | 1,315 | 1,381 | 1,315 | 1,381 | +53 | +4% | 72,500 |
| 2024/07/30 | 1,325 | 1,334 | 1,312 | 1,328 | -10 | -0.7% | 57,200 |
| 2024/07/29 | 1,328 | 1,350 | 1,323 | 1,338 | +40 | +3.1% | 38,100 |
| 2024/07/26 | 1,323 | 1,326 | 1,298 | 1,298 | -37 | -2.8% | 44,800 |
| 2024/07/25 | 1,385 | 1,385 | 1,312 | 1,335 | -20 | -1.5% | 159,800 |
| 2024/07/24 | 1,373 | 1,374 | 1,344 | 1,355 | -18 | -1.3% | 58,500 |
| 2024/07/23 | 1,360 | 1,377 | 1,343 | 1,373 | +30 | +2.2% | 38,300 |
| 2024/07/22 | 1,383 | 1,390 | 1,338 | 1,343 | -32 | -2.3% | 88,800 |
| 2024/07/19 | 1,355 | 1,414 | 1,347 | 1,375 | +20 | +1.5% | 120,100 |
| 2024/07/18 | 1,368 | 1,376 | 1,353 | 1,355 | -23 | -1.7% | 32,700 |
| 2024/07/17 | 1,378 | 1,394 | 1,368 | 1,378 | +30 | +2.2% | 73,400 |
| 2024/07/16 | 1,336 | 1,364 | 1,336 | 1,348 | +26 | +2% | 40,900 |
| 2024/07/12 | 1,300 | 1,332 | 1,300 | 1,322 | +7 | +0.5% | 30,500 |
| 2024/07/11 | 1,320 | 1,325 | 1,305 | 1,315 | +10 | +0.8% | 37,200 |
| 2024/07/10 | 1,339 | 1,346 | 1,298 | 1,305 | -34 | -2.5% | 67,300 |
| 2024/07/09 | 1,333 | 1,351 | 1,311 | 1,339 | +7 | +0.5% | 89,600 |
| 2024/07/08 | 1,365 | 1,369 | 1,321 | 1,332 | -30 | -2.2% | 69,000 |
| 2024/07/05 | 1,387 | 1,396 | 1,358 | 1,362 | -27 | -1.9% | 70,400 |
| 2024/07/04 | 1,354 | 1,391 | 1,354 | 1,389 | +37 | +2.7% | 59,400 |
| 2024/07/03 | 1,330 | 1,356 | 1,329 | 1,352 | +18 | +1.3% | 76,900 |
| 2024/07/02 | 1,315 | 1,342 | 1,306 | 1,334 | -1 | -0.1% | 82,600 |
| 2024/07/01 | 1,294 | 1,347 | 1,291 | 1,335 | +44 | +3.4% | 139,700 |
| 2024/06/28 | 1,297 | 1,297 | 1,281 | 1,291 | -14 | -1.1% | 51,600 |
| 2024/06/27 | 1,303 | 1,310 | 1,292 | 1,305 | +2 | +0.2% | 55,800 |
| 2024/06/26 | 1,296 | 1,304 | 1,287 | 1,303 | +12 | +0.9% | 53,500 |
| 2024/06/25 | 1,257 | 1,301 | 1,241 | 1,291 | +51 | +4.1% | 110,300 |
| 2024/06/24 | 1,253 | 1,256 | 1,238 | 1,240 | -8 | -0.6% | 104,400 |
| 2024/06/21 | 1,275 | 1,275 | 1,241 | 1,248 | -19 | -1.5% | 139,100 |
| 2024/06/20 | 1,255 | 1,267 | 1,248 | 1,267 | -2 | -0.2% | 44,700 |
| 2024/06/19 | 1,263 | 1,277 | 1,260 | 1,269 | -1 | -0.1% | 49,200 |
| 2024/06/18 | 1,261 | 1,288 | 1,255 | 1,270 | +20 | +1.6% | 76,100 |
| 2024/06/17 | 1,250 | 1,253 | 1,224 | 1,250 | -12 | -1% | 64,200 |
| 2024/06/14 | 1,236 | 1,267 | 1,235 | 1,262 | +18 | +1.4% | 110,700 |
| 2024/06/13 | 1,250 | 1,262 | 1,244 | 1,244 | -16 | -1.3% | 60,900 |
| 2024/06/12 | 1,249 | 1,265 | 1,247 | 1,260 | +12 | +1% | 46,100 |
| 2024/06/11 | 1,259 | 1,265 | 1,248 | 1,248 | -5 | -0.4% | 51,700 |
| 2024/06/10 | 1,229 | 1,255 | 1,222 | 1,253 | +16 | +1.3% | 49,500 |
| 2024/06/07 | 1,257 | 1,266 | 1,231 | 1,237 | -23 | -1.8% | 37,900 |
| 2024/06/06 | 1,264 | 1,269 | 1,252 | 1,260 | +3 | +0.2% | 45,500 |
| 2024/06/05 | 1,271 | 1,273 | 1,245 | 1,257 | -23 | -1.8% | 55,900 |
| 2024/06/04 | 1,301 | 1,301 | 1,275 | 1,280 | -23 | -1.8% | 53,100 |
| 2024/06/03 | 1,307 | 1,318 | 1,299 | 1,303 | +4 | +0.3% | 29,900 |
| 2024/05/31 | 1,287 | 1,301 | 1,280 | 1,299 | +22 | +1.7% | 56,200 |
251～
300
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「明星工」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 |
|---|---|---|---|---|---|---|---|---|
| 明星工 | 161,000円 | -9.5% | -28.8% | 3.73% | 12.36倍 | 1.12倍 |
|
熱絶縁工事に強い建設工事会社。海外ＬＮＧ出荷基地工事に実績。構造物補強など環境関連も |
| 千代建 | 36,900円 | -19.0% | -41.0% | 0.00% | 7.41倍 | -1.75倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
| インフロニア１ Ｐ | 465,100円 | - | - | 2.80% | - | - |
|
- |
| ピーエス | 186,000円 | +4.7% | -23.3% | 4.30% | 14.03倍 | 1.50倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| 日本電技 | 528,000円 | +1.0% | +1.0% | 2.50% | 13.04倍 | 2.13倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
市場注目の銘柄
チャート関連のコラム
