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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 1,391 | 1,396 | 1,340 | 1,394 | +3 | +0.2% | 12,200 |
| 2017/07/21 | 1,367 | 1,391 | 1,367 | 1,391 | +26 | +1.9% | 12,900 |
| 2017/07/20 | 1,357 | 1,365 | 1,357 | 1,365 | +8 | +0.6% | 9,000 |
| 2017/07/19 | 1,352 | 1,362 | 1,352 | 1,357 | +1 | +0.1% | 5,200 |
| 2017/07/18 | 1,360 | 1,360 | 1,353 | 1,356 | -4 | -0.3% | 4,500 |
| 2017/07/14 | 1,343 | 1,362 | 1,343 | 1,360 | +2 | +0.1% | 5,400 |
| 2017/07/13 | 1,357 | 1,360 | 1,350 | 1,358 | +1 | +0.1% | 7,100 |
| 2017/07/12 | 1,357 | 1,360 | 1,350 | 1,357 | ±0 | ±0% | 7,600 |
| 2017/07/11 | 1,350 | 1,364 | 1,350 | 1,357 | +10 | +0.7% | 4,800 |
| 2017/07/10 | 1,328 | 1,350 | 1,328 | 1,347 | +15 | +1.1% | 6,100 |
| 2017/07/07 | 1,350 | 1,350 | 1,332 | 1,332 | -18 | -1.3% | 8,900 |
| 2017/07/06 | 1,342 | 1,351 | 1,342 | 1,350 | +3 | +0.2% | 5,000 |
| 2017/07/05 | 1,333 | 1,351 | 1,320 | 1,347 | +8 | +0.6% | 6,500 |
| 2017/07/04 | 1,352 | 1,355 | 1,332 | 1,339 | -11 | -0.8% | 11,700 |
| 2017/07/03 | 1,334 | 1,354 | 1,334 | 1,350 | ±0 | ±0% | 7,300 |
| 2017/06/30 | 1,335 | 1,350 | 1,326 | 1,350 | -3 | -0.2% | 10,500 |
| 2017/06/29 | 1,367 | 1,367 | 1,343 | 1,353 | ±0 | ±0% | 10,200 |
| 2017/06/28 | 1,354 | 1,354 | 1,347 | 1,353 | -1 | -0.1% | 16,400 |
| 2017/06/27 | 1,346 | 1,360 | 1,346 | 1,354 | -1 | -0.1% | 8,300 |
| 2017/06/26 | 1,350 | 1,362 | 1,349 | 1,355 | ±0 | ±0% | 6,200 |
| 2017/06/23 | 1,345 | 1,355 | 1,340 | 1,355 | -1 | -0.1% | 7,200 |
| 2017/06/22 | 1,366 | 1,368 | 1,344 | 1,356 | ±0 | ±0% | 21,100 |
| 2017/06/21 | 1,342 | 1,372 | 1,342 | 1,356 | +14 | +1% | 33,300 |
| 2017/06/20 | 1,330 | 1,347 | 1,330 | 1,342 | +18 | +1.4% | 18,300 |
| 2017/06/19 | 1,306 | 1,324 | 1,306 | 1,324 | +18 | +1.4% | 18,200 |
| 2017/06/16 | 1,294 | 1,306 | 1,293 | 1,306 | +24 | +1.9% | 10,100 |
| 2017/06/15 | 1,295 | 1,301 | 1,239 | 1,282 | -13 | -1% | 11,800 |
| 2017/06/14 | 1,300 | 1,305 | 1,295 | 1,295 | -2 | -0.2% | 12,200 |
| 2017/06/13 | 1,291 | 1,301 | 1,291 | 1,297 | +11 | +0.9% | 9,000 |
| 2017/06/12 | 1,289 | 1,292 | 1,286 | 1,286 | +1 | +0.1% | 11,400 |
| 2017/06/09 | 1,282 | 1,290 | 1,282 | 1,285 | +3 | +0.2% | 13,000 |
| 2017/06/08 | 1,281 | 1,288 | 1,281 | 1,282 | +1 | +0.1% | 3,300 |
| 2017/06/07 | 1,273 | 1,285 | 1,273 | 1,281 | +1 | +0.1% | 8,300 |
| 2017/06/06 | 1,283 | 1,286 | 1,277 | 1,280 | +9 | +0.7% | 9,300 |
| 2017/06/05 | 1,288 | 1,288 | 1,271 | 1,271 | -13 | -1% | 5,800 |
| 2017/06/02 | 1,274 | 1,284 | 1,252 | 1,284 | +19 | +1.5% | 10,300 |
| 2017/06/01 | 1,278 | 1,281 | 1,261 | 1,265 | -4 | -0.3% | 8,500 |
| 2017/05/31 | 1,272 | 1,286 | 1,269 | 1,269 | +5 | +0.4% | 8,900 |
| 2017/05/30 | 1,260 | 1,268 | 1,258 | 1,264 | +1 | +0.1% | 10,700 |
| 2017/05/29 | 1,258 | 1,271 | 1,258 | 1,263 | ±0 | ±0% | 7,600 |
| 2017/05/26 | 1,265 | 1,280 | 1,260 | 1,263 | -2 | -0.2% | 7,100 |
| 2017/05/25 | 1,261 | 1,285 | 1,261 | 1,265 | -13 | -1% | 15,500 |
| 2017/05/24 | 1,286 | 1,290 | 1,274 | 1,278 | +5 | +0.4% | 7,800 |
| 2017/05/23 | 1,250 | 1,294 | 1,250 | 1,273 | +18 | +1.4% | 11,900 |
| 2017/05/22 | 1,256 | 1,256 | 1,248 | 1,255 | +3 | +0.2% | 4,700 |
| 2017/05/19 | 1,256 | 1,260 | 1,251 | 1,252 | -4 | -0.3% | 4,600 |
| 2017/05/18 | 1,221 | 1,263 | 1,221 | 1,256 | +6 | +0.5% | 12,700 |
| 2017/05/17 | 1,226 | 1,254 | 1,226 | 1,250 | +5 | +0.4% | 13,600 |
| 2017/05/16 | 1,273 | 1,273 | 1,238 | 1,245 | -26 | -2% | 20,800 |
| 2017/05/15 | 1,279 | 1,285 | 1,258 | 1,271 | -14 | -1.1% | 7,300 |
1901～
1950
件表示中 / 4794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 | 154,200円 | +3.9% | -3.4% | 3.89% | 8.77倍 | 0.59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% | 0.00% | 7.39倍 | 0.67倍 |
|
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 |
| アステナＨＤ | 48,500円 | +8.6% | -28.7% | 3.71% | 17.79倍 | 0.78倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬品開発製造受託等に事業多角化。Ｍ＆Ａ積極化 |
| 極東貿 | 156,100円 | +18.0% | +34.5% | 4.48% | 5.48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 | 159,500円 | +5.4% | +1.6% | 4.08% | 5.91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 |
市場注目の銘柄
チャート関連のコラム
