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 |
|---|---|---|---|---|---|---|---|
| 2007/07/10 | 1,457 | 1,457 | 1,425 | 1,450 | ±0 | ±0% | 3,600 |
| 2007/07/09 | 1,450 | 1,464 | 1,435 | 1,450 | ±0 | ±0% | 3,100 |
| 2007/07/06 | 1,440 | 1,460 | 1,435 | 1,450 | ±0 | ±0% | 2,500 |
| 2007/07/05 | 1,450 | 1,469 | 1,448 | 1,450 | ±0 | ±0% | 3,300 |
| 2007/07/04 | 1,460 | 1,460 | 1,450 | 1,450 | -11 | -0.8% | 1,500 |
| 2007/07/03 | 1,465 | 1,465 | 1,450 | 1,461 | +11 | +0.8% | 4,200 |
| 2007/07/02 | 1,430 | 1,450 | 1,428 | 1,450 | +20 | +1.4% | 2,300 |
| 2007/06/29 | 1,422 | 1,456 | 1,418 | 1,430 | ±0 | ±0% | 4,400 |
| 2007/06/28 | 1,425 | 1,458 | 1,425 | 1,430 | -10 | -0.7% | 1,000 |
| 2007/06/27 | 1,435 | 1,440 | 1,426 | 1,440 | -10 | -0.7% | 2,300 |
| 2007/06/26 | 1,451 | 1,465 | 1,440 | 1,450 | ±0 | ±0% | 2,500 |
| 2007/06/25 | 1,470 | 1,470 | 1,436 | 1,450 | +38 | +2.7% | 4,900 |
| 2007/06/22 | 1,432 | 1,432 | 1,412 | 1,412 | -1 | -0.1% | 4,700 |
| 2007/06/21 | 1,412 | 1,429 | 1,410 | 1,413 | +3 | +0.2% | 3,600 |
| 2007/06/20 | 1,440 | 1,440 | 1,410 | 1,410 | -10 | -0.7% | 4,000 |
| 2007/06/19 | 1,401 | 1,420 | 1,399 | 1,420 | +21 | +1.5% | 3,700 |
| 2007/06/18 | 1,381 | 1,399 | 1,379 | 1,399 | +20 | +1.5% | 6,600 |
| 2007/06/15 | 1,370 | 1,381 | 1,358 | 1,379 | -10 | -0.7% | 4,400 |
| 2007/06/14 | 1,371 | 1,389 | 1,356 | 1,389 | ±0 | ±0% | 5,500 |
| 2007/06/13 | 1,373 | 1,390 | 1,373 | 1,389 | -2 | -0.1% | 800 |
| 2007/06/12 | 1,371 | 1,400 | 1,371 | 1,391 | -19 | -1.3% | 4,400 |
| 2007/06/11 | 1,409 | 1,410 | 1,391 | 1,410 | +40 | +2.9% | 2,100 |
| 2007/06/08 | 1,419 | 1,424 | 1,370 | 1,370 | -50 | -3.5% | 5,300 |
| 2007/06/07 | 1,420 | 1,420 | 1,400 | 1,420 | ±0 | ±0% | 4,200 |
| 2007/06/06 | 1,400 | 1,420 | 1,395 | 1,420 | +20 | +1.4% | 2,800 |
| 2007/06/05 | 1,390 | 1,410 | 1,380 | 1,400 | +10 | +0.7% | 6,400 |
| 2007/06/04 | 1,362 | 1,395 | 1,353 | 1,390 | +45 | +3.3% | 4,000 |
| 2007/06/01 | 1,340 | 1,359 | 1,340 | 1,345 | +5 | +0.4% | 1,600 |
| 2007/05/31 | 1,350 | 1,360 | 1,301 | 1,340 | -20 | -1.5% | 4,000 |
| 2007/05/30 | 1,360 | 1,388 | 1,351 | 1,360 | ±0 | ±0% | 1,900 |
| 2007/05/29 | 1,340 | 1,375 | 1,340 | 1,360 | -18 | -1.3% | 1,900 |
| 2007/05/28 | 1,348 | 1,429 | 1,345 | 1,378 | +43 | +3.2% | 5,900 |
| 2007/05/25 | 1,250 | 1,335 | 1,250 | 1,335 | +85 | +6.8% | 4,000 |
| 2007/05/24 | 1,250 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 2,300 |
| 2007/05/23 | 1,225 | 1,250 | 1,218 | 1,250 | -15 | -1.2% | 19,600 |
| 2007/05/22 | 1,320 | 1,330 | 1,210 | 1,265 | -75 | -5.6% | 15,900 |
| 2007/05/21 | 1,361 | 1,379 | 1,340 | 1,340 | -40 | -2.9% | 3,400 |
| 2007/05/18 | 1,363 | 1,384 | 1,361 | 1,380 | -5 | -0.4% | 4,200 |
| 2007/05/17 | 1,357 | 1,387 | 1,356 | 1,385 | -13 | -0.9% | 1,600 |
| 2007/05/16 | 1,410 | 1,410 | 1,360 | 1,398 | -18 | -1.3% | 2,700 |
| 2007/05/15 | 1,410 | 1,416 | 1,352 | 1,416 | ±0 | ±0% | 5,100 |
| 2007/05/14 | 1,430 | 1,430 | 1,416 | 1,416 | -14 | -1% | 4,200 |
| 2007/05/11 | 1,430 | 1,450 | 1,425 | 1,430 | ±0 | ±0% | 7,900 |
| 2007/05/10 | 1,440 | 1,440 | 1,430 | 1,430 | -10 | -0.7% | 2,400 |
| 2007/05/09 | 1,440 | 1,450 | 1,429 | 1,440 | ±0 | ±0% | 6,500 |
| 2007/05/08 | 1,456 | 1,456 | 1,440 | 1,440 | -16 | -1.1% | 2,700 |
| 2007/05/07 | 1,456 | 1,457 | 1,440 | 1,456 | +8 | +0.6% | 4,600 |
| 2007/05/02 | 1,433 | 1,448 | 1,432 | 1,448 | +15 | +1% | 2,700 |
| 2007/05/01 | 1,450 | 1,450 | 1,431 | 1,433 | -17 | -1.2% | 1,600 |
| 2007/04/27 | 1,460 | 1,470 | 1,450 | 1,450 | -10 | -0.7% | 5,900 |
4401～
4450
件表示中 / 4835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 | 183,300円 | +4.9% | +11.0% | 4.80% | 8.33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 | 167,900円 | +16.6% | +42.0% | 0.00% | 20.20倍 | 5.72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 |
| アルファパチェ | 248,700円 | +10.8% | +14.1% | 1.41% | 24.73倍 | 3.99倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| 日邦産 | 256,900円 | +1.4% | -7.4% | 3.04% | 16.56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
