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 |
|---|---|---|---|---|---|---|---|
| 2005/12/26 | 1,800 | 1,835 | 1,780 | 1,810 | +15 | +0.8% | 71,600 |
| 2005/12/22 | 1,725 | 1,810 | 1,725 | 1,795 | +70 | +4.1% | 94,800 |
| 2005/12/21 | 1,775 | 1,780 | 1,715 | 1,725 | -25 | -1.4% | 115,800 |
| 2005/12/20 | 1,720 | 1,760 | 1,710 | 1,750 | +55 | +3.2% | 103,400 |
| 2005/12/19 | 1,690 | 1,700 | 1,675 | 1,695 | +20 | +1.2% | 28,200 |
| 2005/12/16 | 1,655 | 1,685 | 1,655 | 1,675 | +25 | +1.5% | 50,200 |
| 2005/12/15 | 1,650 | 1,660 | 1,640 | 1,650 | -5 | -0.3% | 27,200 |
| 2005/12/14 | 1,665 | 1,665 | 1,645 | 1,655 | +10 | +0.6% | 25,800 |
| 2005/12/13 | 1,650 | 1,660 | 1,635 | 1,645 | +10 | +0.6% | 16,600 |
| 2005/12/12 | 1,650 | 1,680 | 1,630 | 1,635 | +5 | +0.3% | 44,200 |
| 2005/12/09 | 1,630 | 1,645 | 1,610 | 1,630 | +5 | +0.3% | 31,000 |
| 2005/12/08 | 1,610 | 1,640 | 1,600 | 1,625 | +15 | +0.9% | 17,600 |
| 2005/12/07 | 1,645 | 1,650 | 1,590 | 1,610 | -20 | -1.2% | 46,400 |
| 2005/12/06 | 1,585 | 1,645 | 1,580 | 1,630 | +35 | +2.2% | 34,800 |
| 2005/12/05 | 1,600 | 1,605 | 1,575 | 1,595 | -15 | -0.9% | 52,000 |
| 2005/12/02 | 1,625 | 1,650 | 1,590 | 1,610 | -10 | -0.6% | 46,800 |
| 2005/12/01 | 1,605 | 1,620 | 1,565 | 1,620 | -5 | -0.3% | 48,000 |
| 2005/11/30 | 1,610 | 1,660 | 1,590 | 1,625 | -15 | -0.9% | 62,800 |
| 2005/11/29 | 1,655 | 1,665 | 1,615 | 1,640 | -25 | -1.5% | 46,200 |
| 2005/11/28 | 1,675 | 1,700 | 1,630 | 1,665 | -20 | -1.2% | 57,400 |
| 2005/11/25 | 1,670 | 1,755 | 1,650 | 1,685 | +10 | +0.6% | 228,600 |
| 2005/11/24 | 1,650 | 1,675 | 1,610 | 1,675 | +50 | +3.1% | 112,200 |
| 2005/11/22 | 1,555 | 1,625 | 1,545 | 1,625 | +80 | +5.2% | 95,600 |
| 2005/11/21 | 1,575 | 1,595 | 1,530 | 1,545 | -15 | -1% | 101,400 |
| 2005/11/18 | 1,525 | 1,560 | 1,505 | 1,560 | +45 | +3% | 122,600 |
| 2005/11/17 | 1,490 | 1,515 | 1,482.5 | 1,515 | +15 | +1% | 49,600 |
| 2005/11/16 | 1,480 | 1,505 | 1,475 | 1,500 | +22.5 | +1.5% | 42,400 |
| 2005/11/15 | 1,497.5 | 1,500 | 1,477.5 | 1,477.5 | -20 | -1.3% | 22,400 |
| 2005/11/14 | 1,500 | 1,505 | 1,490 | 1,497.5 | +12.5 | +0.8% | 55,200 |
| 2005/11/11 | 1,477.5 | 1,495 | 1,465 | 1,485 | +5 | +0.3% | 27,200 |
| 2005/11/10 | 1,477.5 | 1,487.5 | 1,460 | 1,480 | -20 | -1.3% | 34,600 |
| 2005/11/09 | 1,530 | 1,535 | 1,475 | 1,500 | -15 | -1% | 74,000 |
| 2005/11/08 | 1,515 | 1,530 | 1,462.5 | 1,515 | +102.5 | +7.3% | 214,800 |
| 2005/11/07 | 1,380 | 1,425 | 1,367.5 | 1,412.5 | +45 | +3.3% | 30,600 |
| 2005/11/04 | 1,355 | 1,367.5 | 1,350 | 1,367.5 | -7.5 | -0.5% | 34,000 |
| 2005/11/02 | 1,390 | 1,390 | 1,362.5 | 1,375 | -22.5 | -1.6% | 36,600 |
| 2005/11/01 | 1,402.5 | 1,405 | 1,390 | 1,397.5 | -5 | -0.4% | 13,600 |
| 2005/10/31 | 1,435 | 1,435 | 1,395 | 1,402.5 | -22.5 | -1.6% | 21,800 |
| 2005/10/28 | 1,430 | 1,440 | 1,405 | 1,425 | -2.5 | -0.2% | 29,200 |
| 2005/10/27 | 1,410 | 1,445 | 1,405 | 1,427.5 | +32.5 | +2.3% | 75,200 |
| 2005/10/26 | 1,370 | 1,397.5 | 1,352.5 | 1,395 | +37.5 | +2.8% | 55,600 |
| 2005/10/25 | 1,362.5 | 1,362.5 | 1,332.5 | 1,357.5 | +10 | +0.7% | 34,800 |
| 2005/10/24 | 1,342.5 | 1,355 | 1,332.5 | 1,347.5 | +5 | +0.4% | 26,400 |
| 2005/10/21 | 1,357.5 | 1,357.5 | 1,340 | 1,342.5 | -15 | -1.1% | 31,200 |
| 2005/10/20 | 1,375 | 1,377.5 | 1,350 | 1,357.5 | -20 | -1.5% | 57,200 |
| 2005/10/19 | 1,400 | 1,400 | 1,365 | 1,377.5 | -10 | -0.7% | 35,200 |
| 2005/10/18 | 1,440 | 1,440 | 1,385 | 1,387.5 | -52.5 | -3.6% | 16,600 |
| 2005/10/17 | 1,405 | 1,455 | 1,370 | 1,440 | +55 | +4% | 77,400 |
| 2005/10/14 | 1,422.5 | 1,422.5 | 1,365 | 1,385 | -55 | -3.8% | 60,600 |
| 2005/10/13 | 1,380 | 1,470 | 1,380 | 1,440 | +57.5 | +4.2% | 112,600 |
4501～
4550
件表示中 / 4555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 | 163,900円 | +5.3% | +4.7% | 3.66% | 8.31倍 | 0.64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 |
| カノークス | 194,000円 | +6.8% | -11.1% | 4.85% | 10.03倍 | 0.58倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け５割以上。建材など非自動車向け育成中 |
| ラサ商事 | 179,300円 | -0.8% | -11.2% | 3.79% | 10.62倍 | 0.94倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
| ほくたけ | 84,300円 | -0.8% | -20.2% | 2.37% | 9.07倍 | 0.31倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
| アステナＨＤ | 49,500円 | +7.7% | -15.6% | 3.64% | 28.40倍 | 0.69倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬製造開発受託などに事業多角化。Ｍ＆Ａ積極化 |
市場注目の銘柄
チャート関連のコラム
