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 |
|---|---|---|---|---|---|---|---|
| 2007/08/24 | 1,060 | 1,060 | 1,040 | 1,040 | -19 | -1.8% | 14,200 |
| 2007/08/23 | 1,050 | 1,080 | 1,048 | 1,059 | +9 | +0.9% | 18,400 |
| 2007/08/22 | 1,048 | 1,058 | 1,048 | 1,050 | ±0 | ±0% | 11,400 |
| 2007/08/21 | 1,050 | 1,050 | 1,046 | 1,050 | +4 | +0.4% | 7,700 |
| 2007/08/20 | 1,045 | 1,050 | 1,045 | 1,046 | +6 | +0.6% | 10,300 |
| 2007/08/17 | 1,120 | 1,120 | 1,040 | 1,040 | -80 | -7.1% | 11,400 |
| 2007/08/16 | 1,170 | 1,170 | 1,111 | 1,120 | -50 | -4.3% | 13,500 |
| 2007/08/15 | 1,200 | 1,201 | 1,165 | 1,170 | -37 | -3.1% | 4,700 |
| 2007/08/14 | 1,210 | 1,214 | 1,206 | 1,207 | -1 | -0.1% | 5,700 |
| 2007/08/13 | 1,205 | 1,225 | 1,203 | 1,208 | -17 | -1.4% | 4,900 |
| 2007/08/10 | 1,250 | 1,250 | 1,220 | 1,225 | -40 | -3.2% | 14,000 |
| 2007/08/09 | 1,252 | 1,270 | 1,251 | 1,265 | -5 | -0.4% | 4,000 |
| 2007/08/08 | 1,270 | 1,270 | 1,252 | 1,270 | ±0 | ±0% | 4,600 |
| 2007/08/07 | 1,288 | 1,288 | 1,266 | 1,270 | -18 | -1.4% | 3,200 |
| 2007/08/06 | 1,301 | 1,301 | 1,260 | 1,288 | -48 | -3.6% | 3,400 |
| 2007/08/03 | 1,345 | 1,345 | 1,336 | 1,336 | -29 | -2.1% | 1,400 |
| 2007/08/02 | 1,360 | 1,365 | 1,360 | 1,365 | +12 | +0.9% | 2,600 |
| 2007/08/01 | 1,377 | 1,377 | 1,350 | 1,353 | -44 | -3.1% | 2,300 |
| 2007/07/31 | 1,424 | 1,424 | 1,380 | 1,397 | -9 | -0.6% | 3,600 |
| 2007/07/30 | 1,346 | 1,406 | 1,345 | 1,406 | ±0 | ±0% | 3,100 |
| 2007/07/27 | 1,349 | 1,410 | 1,349 | 1,406 | +6 | +0.4% | 5,400 |
| 2007/07/26 | 1,399 | 1,400 | 1,390 | 1,400 | +6 | +0.4% | 3,600 |
| 2007/07/25 | 1,371 | 1,394 | 1,361 | 1,394 | -25 | -1.8% | 4,200 |
| 2007/07/24 | 1,405 | 1,423 | 1,400 | 1,419 | +1 | +0.1% | 3,300 |
| 2007/07/23 | 1,403 | 1,419 | 1,403 | 1,418 | -12 | -0.8% | 1,300 |
| 2007/07/20 | 1,437 | 1,437 | 1,430 | 1,430 | -5 | -0.3% | 3,500 |
| 2007/07/19 | 1,435 | 1,435 | 1,430 | 1,435 | +5 | +0.3% | 1,600 |
| 2007/07/18 | 1,435 | 1,435 | 1,425 | 1,430 | ±0 | ±0% | 6,400 |
| 2007/07/17 | 1,448 | 1,448 | 1,430 | 1,430 | ±0 | ±0% | 2,100 |
| 2007/07/13 | 1,443 | 1,443 | 1,425 | 1,430 | +13 | +0.9% | 1,600 |
| 2007/07/12 | 1,425 | 1,430 | 1,417 | 1,417 | -12 | -0.8% | 4,900 |
| 2007/07/11 | 1,425 | 1,445 | 1,425 | 1,429 | -21 | -1.4% | 3,800 |
| 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 |
4401～
4450
件表示中 / 4867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 | 212,800円 | +4.9% | +11.0% | 4.14% | 9.70倍 | 0.79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 |
| 佐鳥電機 | 186,100円 | +2.4% | +14.7% | 4.84% | 10.28倍 | 0.82倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| オプティマス | 35,100円 | +7.1% | +231.9% | 5.13% | 21.79倍 | 1.00倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| スターティアＨＤ | 263,100円 | +8.5% | +7.8% | 4.75% | 12.30倍 | 3.24倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| 白 銅 | 230,700円 | +1.2% | -19.7% | 3.47% | 15.48倍 | 1.10倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
市場注目の銘柄
チャート関連のコラム
