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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 2,108 | 2,135 | 2,098 | 2,118 | +10 | +0.5% | 26,900 |
| 2025/08/20 | 2,131 | 2,134 | 2,102 | 2,108 | -25 | -1.2% | 34,200 |
| 2025/08/19 | 2,115 | 2,142 | 2,105 | 2,133 | +25 | +1.2% | 45,700 |
| 2025/08/18 | 2,119 | 2,132 | 2,103 | 2,108 | -6 | -0.3% | 40,500 |
| 2025/08/15 | 2,130 | 2,145 | 2,095 | 2,114 | +10 | +0.5% | 58,500 |
| 2025/08/14 | 2,100 | 2,116 | 2,083 | 2,104 | +12 | +0.6% | 52,500 |
| 2025/08/13 | 2,115 | 2,115 | 2,081 | 2,092 | -1 | ±0% | 45,000 |
| 2025/08/12 | 2,100 | 2,111 | 2,081 | 2,093 | +58 | +2.9% | 67,000 |
| 2025/08/08 | 2,027 | 2,045 | 2,015 | 2,035 | +21 | +1% | 34,100 |
| 2025/08/07 | 2,016 | 2,025 | 1,997 | 2,014 | +8 | +0.4% | 34,500 |
| 2025/08/06 | 1,992 | 2,018 | 1,990 | 2,006 | +14 | +0.7% | 27,600 |
| 2025/08/05 | 1,987 | 2,010 | 1,985 | 1,992 | +5 | +0.3% | 26,700 |
| 2025/08/04 | 1,973 | 2,014 | 1,973 | 1,987 | -13 | -0.7% | 41,600 |
| 2025/08/01 | 1,971 | 2,030 | 1,971 | 2,000 | +47 | +2.4% | 66,100 |
| 2025/07/31 | 1,938 | 1,960 | 1,937 | 1,953 | +29 | +1.5% | 29,700 |
| 2025/07/30 | 1,928 | 1,938 | 1,916 | 1,924 | -1 | -0.1% | 13,600 |
| 2025/07/29 | 1,920 | 1,936 | 1,915 | 1,925 | -2 | -0.1% | 11,500 |
| 2025/07/28 | 1,955 | 1,957 | 1,922 | 1,927 | -18 | -0.9% | 22,900 |
| 2025/07/25 | 1,936 | 1,970 | 1,930 | 1,945 | -4 | -0.2% | 25,000 |
| 2025/07/24 | 1,950 | 1,956 | 1,933 | 1,949 | +30 | +1.6% | 19,400 |
| 2025/07/23 | 1,868 | 1,925 | 1,861 | 1,919 | +67 | +3.6% | 47,500 |
| 2025/07/22 | 1,845 | 1,855 | 1,842 | 1,852 | +4 | +0.2% | 11,400 |
| 2025/07/18 | 1,860 | 1,860 | 1,839 | 1,848 | -16 | -0.9% | 9,600 |
| 2025/07/17 | 1,855 | 1,864 | 1,839 | 1,864 | +9 | +0.5% | 11,800 |
| 2025/07/16 | 1,861 | 1,874 | 1,850 | 1,855 | -8 | -0.4% | 12,500 |
| 2025/07/15 | 1,870 | 1,870 | 1,845 | 1,863 | ±0 | ±0% | 11,600 |
| 2025/07/14 | 1,839 | 1,865 | 1,839 | 1,863 | +24 | +1.3% | 16,500 |
| 2025/07/11 | 1,830 | 1,859 | 1,830 | 1,839 | +16 | +0.9% | 11,000 |
| 2025/07/10 | 1,834 | 1,844 | 1,820 | 1,823 | -11 | -0.6% | 25,500 |
| 2025/07/09 | 1,844 | 1,869 | 1,834 | 1,834 | -10 | -0.5% | 20,300 |
| 2025/07/08 | 1,833 | 1,846 | 1,832 | 1,844 | +11 | +0.6% | 18,000 |
| 2025/07/07 | 1,852 | 1,852 | 1,828 | 1,833 | -19 | -1% | 25,800 |
| 2025/07/04 | 1,868 | 1,870 | 1,852 | 1,852 | -2 | -0.1% | 9,500 |
| 2025/07/03 | 1,861 | 1,880 | 1,853 | 1,854 | -12 | -0.6% | 15,800 |
| 2025/07/02 | 1,881 | 1,881 | 1,860 | 1,866 | -22 | -1.2% | 22,600 |
| 2025/07/01 | 1,880 | 1,901 | 1,871 | 1,888 | +7 | +0.4% | 22,300 |
| 2025/06/30 | 1,910 | 1,910 | 1,868 | 1,881 | -18 | -0.9% | 27,700 |
| 2025/06/27 | 1,886 | 1,899 | 1,871 | 1,899 | +20 | +1.1% | 20,600 |
| 2025/06/26 | 1,876 | 1,899 | 1,862 | 1,879 | +3 | +0.2% | 25,100 |
| 2025/06/25 | 1,866 | 1,877 | 1,854 | 1,876 | -2 | -0.1% | 20,800 |
| 2025/06/24 | 1,904 | 1,904 | 1,862 | 1,878 | +6 | +0.3% | 19,000 |
| 2025/06/23 | 1,893 | 1,899 | 1,872 | 1,872 | -21 | -1.1% | 22,200 |
| 2025/06/20 | 1,917 | 1,940 | 1,890 | 1,893 | -17 | -0.9% | 44,800 |
| 2025/06/19 | 1,925 | 1,930 | 1,883 | 1,910 | +20 | +1.1% | 32,600 |
| 2025/06/18 | 1,866 | 1,904 | 1,866 | 1,890 | +21 | +1.1% | 33,700 |
| 2025/06/17 | 1,848 | 1,884 | 1,845 | 1,869 | +52 | +2.9% | 37,500 |
| 2025/06/16 | 1,830 | 1,845 | 1,815 | 1,817 | +1 | +0.1% | 12,200 |
| 2025/06/13 | 1,835 | 1,840 | 1,805 | 1,816 | -21 | -1.1% | 32,900 |
| 2025/06/12 | 1,834 | 1,851 | 1,833 | 1,837 | -18 | -1% | 16,300 |
| 2025/06/11 | 1,867 | 1,873 | 1,850 | 1,855 | -12 | -0.6% | 14,700 |
1～
50
件表示中 / 4867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 | 211,800円 | +4.9% | +11.0% | 4.15% | 9.65倍 | 0.79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 |
| 佐鳥電機 | 185,600円 | +2.4% | +14.7% | 4.85% | 10.25倍 | 0.82倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| オプティマス | 35,300円 | +7.1% | +231.9% | 5.10% | 21.91倍 | 1.01倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| スターティアＨＤ | 259,100円 | +8.5% | +7.8% | 4.82% | 12.11倍 | 3.19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 |
| 白 銅 | 230,700円 | +1.2% | -19.7% | 3.47% | 15.48倍 | 1.10倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
市場注目の銘柄
チャート関連のコラム
