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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 1,820 | 1,824 | 1,803 | 1,805 | -4 | -0.2% | 7,700 |
| 2017/12/18 | 1,799 | 1,820 | 1,798 | 1,809 | +27 | +1.5% | 15,900 |
| 2017/12/15 | 1,792 | 1,802 | 1,774 | 1,782 | ±0 | ±0% | 12,500 |
| 2017/12/14 | 1,770 | 1,783 | 1,761 | 1,782 | +12 | +0.7% | 6,900 |
| 2017/12/13 | 1,772 | 1,772 | 1,759 | 1,770 | ±0 | ±0% | 8,300 |
| 2017/12/12 | 1,772 | 1,772 | 1,762 | 1,770 | -7 | -0.4% | 4,500 |
| 2017/12/11 | 1,764 | 1,777 | 1,756 | 1,777 | +13 | +0.7% | 13,300 |
| 2017/12/08 | 1,751 | 1,779 | 1,751 | 1,764 | -11 | -0.6% | 9,000 |
| 2017/12/07 | 1,755 | 1,785 | 1,751 | 1,775 | +20 | +1.1% | 5,200 |
| 2017/12/06 | 1,767 | 1,779 | 1,752 | 1,755 | -27 | -1.5% | 6,600 |
| 2017/12/05 | 1,768 | 1,794 | 1,768 | 1,782 | +14 | +0.8% | 8,500 |
| 2017/12/04 | 1,770 | 1,790 | 1,762 | 1,768 | +10 | +0.6% | 11,500 |
| 2017/12/01 | 1,772 | 1,786 | 1,758 | 1,758 | -7 | -0.4% | 6,900 |
| 2017/11/30 | 1,784 | 1,784 | 1,757 | 1,765 | -23 | -1.3% | 6,200 |
| 2017/11/29 | 1,777 | 1,788 | 1,776 | 1,788 | +15 | +0.8% | 16,700 |
| 2017/11/28 | 1,780 | 1,780 | 1,750 | 1,773 | -7 | -0.4% | 9,400 |
| 2017/11/27 | 1,772 | 1,780 | 1,765 | 1,780 | +4 | +0.2% | 8,900 |
| 2017/11/24 | 1,747 | 1,780 | 1,745 | 1,776 | +24 | +1.4% | 14,500 |
| 2017/11/22 | 1,763 | 1,763 | 1,749 | 1,752 | +2 | +0.1% | 3,300 |
| 2017/11/21 | 1,747 | 1,752 | 1,730 | 1,750 | +3 | +0.2% | 9,900 |
| 2017/11/20 | 1,746 | 1,760 | 1,736 | 1,747 | -17 | -1% | 7,900 |
| 2017/11/17 | 1,762 | 1,770 | 1,747 | 1,764 | -1 | -0.1% | 15,000 |
| 2017/11/16 | 1,738 | 1,782 | 1,715 | 1,765 | +9 | +0.5% | 12,400 |
| 2017/11/15 | 1,805 | 1,805 | 1,756 | 1,756 | -49 | -2.7% | 23,000 |
| 2017/11/14 | 1,808 | 1,812 | 1,799 | 1,805 | -3 | -0.2% | 12,500 |
| 2017/11/13 | 1,814 | 1,819 | 1,800 | 1,808 | -6 | -0.3% | 15,500 |
| 2017/11/10 | 1,775 | 1,817 | 1,775 | 1,814 | +1 | +0.1% | 14,800 |
| 2017/11/09 | 1,820 | 1,839 | 1,792 | 1,813 | -1 | -0.1% | 17,300 |
| 2017/11/08 | 1,808 | 1,830 | 1,793 | 1,814 | +10 | +0.6% | 18,700 |
| 2017/11/07 | 1,793 | 1,810 | 1,768 | 1,804 | +10 | +0.6% | 15,900 |
| 2017/11/06 | 1,800 | 1,800 | 1,779 | 1,794 | +2 | +0.1% | 19,500 |
| 2017/11/02 | 1,794 | 1,797 | 1,768 | 1,792 | +2 | +0.1% | 15,600 |
| 2017/11/01 | 1,790 | 1,798 | 1,778 | 1,790 | +15 | +0.8% | 16,700 |
| 2017/10/31 | 1,789 | 1,790 | 1,758 | 1,775 | -108 | -5.7% | 67,400 |
| 2017/10/30 | 1,850 | 1,890 | 1,818 | 1,883 | +54 | +3% | 40,100 |
| 2017/10/27 | 1,830 | 1,840 | 1,812 | 1,829 | +9 | +0.5% | 10,900 |
| 2017/10/26 | 1,805 | 1,827 | 1,805 | 1,820 | +17 | +0.9% | 8,000 |
| 2017/10/25 | 1,796 | 1,837 | 1,795 | 1,803 | +10 | +0.6% | 19,300 |
| 2017/10/24 | 1,770 | 1,794 | 1,770 | 1,793 | +22 | +1.2% | 14,000 |
| 2017/10/23 | 1,769 | 1,789 | 1,769 | 1,771 | +2 | +0.1% | 18,400 |
| 2017/10/20 | 1,764 | 1,777 | 1,756 | 1,769 | -10 | -0.6% | 12,900 |
| 2017/10/19 | 1,808 | 1,808 | 1,770 | 1,779 | -27 | -1.5% | 11,300 |
| 2017/10/18 | 1,825 | 1,825 | 1,799 | 1,806 | -21 | -1.1% | 10,200 |
| 2017/10/17 | 1,847 | 1,847 | 1,815 | 1,827 | -9 | -0.5% | 11,300 |
| 2017/10/16 | 1,819 | 1,863 | 1,817 | 1,836 | +23 | +1.3% | 23,700 |
| 2017/10/13 | 1,828 | 1,834 | 1,802 | 1,813 | -15 | -0.8% | 18,100 |
| 2017/10/12 | 1,830 | 1,830 | 1,813 | 1,828 | -6 | -0.3% | 10,700 |
| 2017/10/11 | 1,839 | 1,849 | 1,829 | 1,834 | +33 | +1.8% | 18,400 |
| 2017/10/10 | 1,803 | 1,805 | 1,793 | 1,801 | +16 | +0.9% | 4,300 |
| 2017/10/06 | 1,781 | 1,785 | 1,769 | 1,785 | +12 | +0.7% | 9,400 |
1801～
1850
件表示中 / 4795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 | 153,200円 | +3.9% | -3.4% | 3.92% | 8.71倍 | 0.58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 |
| ＣＢグループ | 804,000円 | +13.8% | +25.0% | - | - | - |
|
日用雑貨、化粧品卸大手。百貨店向けや輸入品など専売品の開拓に定評。ファンドがＴＯＢ |
| 極東貿 | 157,000円 | +18.0% | +34.5% | 4.46% | 5.51倍 | 0.72倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| ナイス | 160,100円 | +5.4% | +1.6% | 4.06% | 5.94倍 | 0.36倍 |
|
建材と戸建て・免震マンションの２本柱。木材市場で最大手。森林を多数保有。国産木材に注力 |
| カノークス | 172,300円 | -2.5% | +1.9% | 6.04% | 8.00倍 | 0.51倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け５割以上。建材など非自動車向け育成中 |
市場注目の銘柄
チャート関連のコラム
