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 |
|---|---|---|---|---|---|---|---|
| 2017/02/27 | 1,225 | 1,235 | 1,217 | 1,232 | +4 | +0.3% | 14,000 |
| 2017/02/24 | 1,229 | 1,230 | 1,225 | 1,228 | -1 | -0.1% | 2,600 |
| 2017/02/23 | 1,229 | 1,230 | 1,222 | 1,229 | ±0 | ±0% | 9,000 |
| 2017/02/22 | 1,230 | 1,232 | 1,228 | 1,229 | ±0 | ±0% | 4,900 |
| 2017/02/21 | 1,220 | 1,229 | 1,217 | 1,229 | +2 | +0.2% | 23,800 |
| 2017/02/20 | 1,228 | 1,229 | 1,223 | 1,227 | +4 | +0.3% | 3,900 |
| 2017/02/17 | 1,220 | 1,224 | 1,217 | 1,223 | +5 | +0.4% | 4,700 |
| 2017/02/16 | 1,220 | 1,220 | 1,216 | 1,218 | ±0 | ±0% | 7,300 |
| 2017/02/15 | 1,219 | 1,220 | 1,214 | 1,218 | -5 | -0.4% | 7,800 |
| 2017/02/14 | 1,224 | 1,228 | 1,217 | 1,223 | +13 | +1.1% | 7,300 |
| 2017/02/13 | 1,215 | 1,224 | 1,201 | 1,210 | ±0 | ±0% | 9,900 |
| 2017/02/10 | 1,217 | 1,218 | 1,205 | 1,210 | +3 | +0.2% | 5,100 |
| 2017/02/09 | 1,215 | 1,215 | 1,205 | 1,207 | +3 | +0.2% | 5,100 |
| 2017/02/08 | 1,210 | 1,216 | 1,202 | 1,204 | +3 | +0.2% | 7,200 |
| 2017/02/07 | 1,205 | 1,205 | 1,201 | 1,201 | -5 | -0.4% | 6,900 |
| 2017/02/06 | 1,211 | 1,215 | 1,205 | 1,206 | ±0 | ±0% | 7,400 |
| 2017/02/03 | 1,216 | 1,216 | 1,202 | 1,206 | -4 | -0.3% | 6,200 |
| 2017/02/02 | 1,230 | 1,230 | 1,198 | 1,210 | -21 | -1.7% | 15,200 |
| 2017/02/01 | 1,232 | 1,233 | 1,181 | 1,231 | +8 | +0.7% | 14,900 |
| 2017/01/31 | 1,180 | 1,228 | 1,180 | 1,223 | -5 | -0.4% | 14,800 |
| 2017/01/30 | 1,235 | 1,235 | 1,228 | 1,228 | -7 | -0.6% | 5,100 |
| 2017/01/27 | 1,235 | 1,238 | 1,224 | 1,235 | +5 | +0.4% | 5,000 |
| 2017/01/26 | 1,225 | 1,233 | 1,225 | 1,230 | ±0 | ±0% | 7,400 |
| 2017/01/25 | 1,235 | 1,235 | 1,198 | 1,230 | ±0 | ±0% | 13,100 |
| 2017/01/24 | 1,218 | 1,234 | 1,218 | 1,230 | +5 | +0.4% | 9,300 |
| 2017/01/23 | 1,230 | 1,231 | 1,218 | 1,225 | -5 | -0.4% | 9,100 |
| 2017/01/20 | 1,220 | 1,230 | 1,216 | 1,230 | +10 | +0.8% | 7,800 |
| 2017/01/19 | 1,228 | 1,228 | 1,204 | 1,220 | +20 | +1.7% | 10,300 |
| 2017/01/18 | 1,196 | 1,201 | 1,190 | 1,200 | -11 | -0.9% | 11,500 |
| 2017/01/17 | 1,208 | 1,220 | 1,208 | 1,211 | ±0 | ±0% | 5,200 |
| 2017/01/16 | 1,220 | 1,225 | 1,209 | 1,211 | -17 | -1.4% | 10,500 |
| 2017/01/13 | 1,227 | 1,230 | 1,217 | 1,228 | ±0 | ±0% | 12,000 |
| 2017/01/12 | 1,223 | 1,228 | 1,211 | 1,228 | +9 | +0.7% | 16,600 |
| 2017/01/11 | 1,210 | 1,221 | 1,202 | 1,219 | +13 | +1.1% | 13,300 |
| 2017/01/10 | 1,204 | 1,208 | 1,200 | 1,206 | +2 | +0.2% | 14,500 |
| 2017/01/06 | 1,205 | 1,209 | 1,199 | 1,204 | -1 | -0.1% | 15,100 |
| 2017/01/05 | 1,200 | 1,210 | 1,198 | 1,205 | +8 | +0.7% | 13,900 |
| 2017/01/04 | 1,190 | 1,204 | 1,190 | 1,197 | -1 | -0.1% | 20,100 |
| 2016/12/30 | 1,183 | 1,200 | 1,183 | 1,198 | -2 | -0.2% | 8,600 |
| 2016/12/29 | 1,196 | 1,203 | 1,186 | 1,200 | -8 | -0.7% | 11,200 |
| 2016/12/28 | 1,190 | 1,213 | 1,190 | 1,208 | +4 | +0.3% | 9,700 |
| 2016/12/27 | 1,213 | 1,215 | 1,201 | 1,204 | -6 | -0.5% | 13,700 |
| 2016/12/26 | 1,210 | 1,217 | 1,208 | 1,210 | -5 | -0.4% | 17,600 |
| 2016/12/22 | 1,204 | 1,238 | 1,199 | 1,215 | +9 | +0.7% | 44,900 |
| 2016/12/21 | 1,214 | 1,215 | 1,202 | 1,206 | -7 | -0.6% | 7,600 |
| 2016/12/20 | 1,211 | 1,215 | 1,202 | 1,213 | +2 | +0.2% | 10,900 |
| 2016/12/19 | 1,215 | 1,215 | 1,200 | 1,211 | +4 | +0.3% | 19,700 |
| 2016/12/16 | 1,203 | 1,208 | 1,200 | 1,207 | +9 | +0.8% | 9,700 |
| 2016/12/15 | 1,194 | 1,205 | 1,194 | 1,198 | +2 | +0.2% | 7,100 |
| 2016/12/14 | 1,204 | 1,204 | 1,192 | 1,196 | -8 | -0.7% | 5,500 |
2001～
2050
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 | 152,500円 | +3.9% | -3.4% | 3.93% | 8.67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% | 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 | 48,000円 | +8.6% | -28.7% | 3.75% | 17.61倍 | 0.77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 | 155,200円 | +18.0% | +34.5% | 4.51% | 5.45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 | 158,600円 | +5.4% | +1.6% | 4.10% | 5.88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
