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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 1,763 | 1,788 | 1,721 | 1,757 | -6 | -0.3% | 18,000 |
| 2017/09/22 | 1,786 | 1,810 | 1,750 | 1,763 | -21 | -1.2% | 9,600 |
| 2017/09/21 | 1,823 | 1,838 | 1,781 | 1,784 | -46 | -2.5% | 18,500 |
| 2017/09/20 | 1,756 | 1,886 | 1,756 | 1,830 | +87 | +5% | 39,300 |
| 2017/09/19 | 1,707 | 1,770 | 1,707 | 1,743 | +51 | +3% | 20,200 |
| 2017/09/15 | 1,687 | 1,700 | 1,674 | 1,692 | +11 | +0.7% | 15,400 |
| 2017/09/14 | 1,690 | 1,690 | 1,656 | 1,681 | -17 | -1% | 18,900 |
| 2017/09/13 | 1,691 | 1,718 | 1,691 | 1,698 | +23 | +1.4% | 15,200 |
| 2017/09/12 | 1,650 | 1,678 | 1,642 | 1,675 | +34 | +2.1% | 20,400 |
| 2017/09/11 | 1,631 | 1,649 | 1,571 | 1,641 | +27 | +1.7% | 11,000 |
| 2017/09/08 | 1,590 | 1,640 | 1,589 | 1,614 | +35 | +2.2% | 23,000 |
| 2017/09/07 | 1,542 | 1,580 | 1,530 | 1,579 | +59 | +3.9% | 8,200 |
| 2017/09/06 | 1,493 | 1,545 | 1,450 | 1,520 | -4 | -0.3% | 17,400 |
| 2017/09/05 | 1,596 | 1,600 | 1,458 | 1,524 | -81 | -5% | 21,300 |
| 2017/09/04 | 1,627 | 1,627 | 1,600 | 1,605 | -29 | -1.8% | 9,600 |
| 2017/09/01 | 1,634 | 1,648 | 1,613 | 1,634 | +5 | +0.3% | 5,200 |
| 2017/08/31 | 1,630 | 1,645 | 1,623 | 1,629 | +4 | +0.2% | 11,700 |
| 2017/08/30 | 1,624 | 1,630 | 1,603 | 1,625 | +15 | +0.9% | 7,500 |
| 2017/08/29 | 1,596 | 1,623 | 1,584 | 1,610 | -9 | -0.6% | 8,400 |
| 2017/08/28 | 1,620 | 1,637 | 1,593 | 1,619 | +11 | +0.7% | 6,700 |
| 2017/08/25 | 1,570 | 1,610 | 1,570 | 1,608 | +39 | +2.5% | 11,600 |
| 2017/08/24 | 1,574 | 1,589 | 1,569 | 1,569 | -17 | -1.1% | 14,200 |
| 2017/08/23 | 1,600 | 1,614 | 1,577 | 1,586 | -4 | -0.3% | 15,300 |
| 2017/08/22 | 1,595 | 1,596 | 1,580 | 1,590 | -9 | -0.6% | 9,000 |
| 2017/08/21 | 1,582 | 1,599 | 1,582 | 1,599 | +31 | +2% | 18,900 |
| 2017/08/18 | 1,571 | 1,580 | 1,543 | 1,568 | -5 | -0.3% | 14,300 |
| 2017/08/17 | 1,570 | 1,579 | 1,567 | 1,573 | +6 | +0.4% | 11,100 |
| 2017/08/16 | 1,561 | 1,570 | 1,540 | 1,567 | +13 | +0.8% | 11,100 |
| 2017/08/15 | 1,533 | 1,576 | 1,529 | 1,554 | +36 | +2.4% | 16,700 |
| 2017/08/14 | 1,506 | 1,529 | 1,503 | 1,518 | +11 | +0.7% | 18,900 |
| 2017/08/10 | 1,515 | 1,519 | 1,496 | 1,507 | -4 | -0.3% | 16,800 |
| 2017/08/09 | 1,519 | 1,519 | 1,471 | 1,511 | -8 | -0.5% | 15,600 |
| 2017/08/08 | 1,499 | 1,522 | 1,499 | 1,519 | +13 | +0.9% | 15,400 |
| 2017/08/07 | 1,489 | 1,511 | 1,489 | 1,506 | +13 | +0.9% | 17,100 |
| 2017/08/04 | 1,474 | 1,496 | 1,474 | 1,493 | +5 | +0.3% | 20,200 |
| 2017/08/03 | 1,505 | 1,512 | 1,455 | 1,488 | -16 | -1.1% | 31,400 |
| 2017/08/02 | 1,495 | 1,517 | 1,486 | 1,504 | +6 | +0.4% | 24,000 |
| 2017/08/01 | 1,490 | 1,498 | 1,475 | 1,498 | +1 | +0.1% | 25,100 |
| 2017/07/31 | 1,455 | 1,540 | 1,455 | 1,497 | +79 | +5.6% | 70,900 |
| 2017/07/28 | 1,425 | 1,470 | 1,400 | 1,418 | +21 | +1.5% | 25,700 |
| 2017/07/27 | 1,388 | 1,419 | 1,387 | 1,397 | ±0 | ±0% | 17,600 |
| 2017/07/26 | 1,391 | 1,398 | 1,386 | 1,397 | +5 | +0.4% | 6,800 |
| 2017/07/25 | 1,380 | 1,400 | 1,380 | 1,392 | -2 | -0.1% | 10,500 |
| 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 |
1901～
1950
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 | 186,100円 | +4.9% | +11.0% | 4.73% | 8.47倍 | 0.69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 | 169,900円 | +16.6% | +42.0% | 0.00% | 20.45倍 | 5.80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 | 109,600円 | +8.2% | +7.8% | 3.65% | 10.85倍 | 0.84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 | 259,400円 | +1.4% | -7.4% | 3.01% | 16.72倍 | 1.42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 | 222,600円 | +7.7% | +0.9% | 3.05% | 8.91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
