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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 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 |
| 2017/10/05 | 1,818 | 1,818 | 1,765 | 1,773 | -45 | -2.5% | 10,000 |
| 2017/10/04 | 1,815 | 1,830 | 1,803 | 1,818 | +1 | +0.1% | 15,100 |
| 2017/10/03 | 1,820 | 1,826 | 1,810 | 1,817 | +10 | +0.6% | 15,000 |
| 2017/10/02 | 1,809 | 1,820 | 1,790 | 1,807 | +22 | +1.2% | 15,000 |
| 2017/09/29 | 1,781 | 1,814 | 1,780 | 1,785 | -3 | -0.2% | 16,200 |
| 2017/09/28 | 1,779 | 1,804 | 1,766 | 1,788 | +14 | +0.8% | 13,700 |
| 2017/09/27 | 1,771 | 1,774 | 1,749 | 1,774 | +11 | +0.6% | 7,600 |
| 2017/09/26 | 1,747 | 1,765 | 1,738 | 1,763 | +6 | +0.3% | 13,000 |
1851～
1900
件表示中 / 4837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 | 184,400円 | +4.9% | +11.0% | 4.77% | 8.39倍 | 0.68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 |
| アセンテック | 168,100円 | +16.6% | +42.0% | 0.00% | 20.23倍 | 5.74倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| ソーダニッカ | 106,700円 | +8.2% | +7.8% | 3.75% | 10.56倍 | 0.82倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| 日邦産 | 256,200円 | +1.4% | -7.4% | 3.04% | 16.51倍 | 1.40倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
| ＳＰＫ | 221,800円 | +7.7% | +0.9% | 3.07% | 8.88倍 | 0.83倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中２位。好財務 |
市場注目の銘柄
チャート関連のコラム
