明電舎の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 6,170 | 6,220 | 6,070 | 6,120 | -50 | -0.8% | 132,000 |
| 2025/09/11 | 6,050 | 6,230 | 6,050 | 6,170 | +120 | +2% | 129,300 |
| 2025/09/10 | 5,890 | 6,100 | 5,870 | 6,050 | +150 | +2.5% | 135,800 |
| 2025/09/09 | 5,960 | 6,100 | 5,850 | 5,900 | +20 | +0.3% | 158,500 |
| 2025/09/08 | 5,850 | 5,930 | 5,790 | 5,880 | +90 | +1.6% | 142,400 |
| 2025/09/05 | 5,730 | 5,810 | 5,660 | 5,790 | +120 | +2.1% | 132,000 |
| 2025/09/04 | 5,650 | 5,680 | 5,600 | 5,670 | +20 | +0.4% | 152,900 |
| 2025/09/03 | 5,750 | 5,780 | 5,600 | 5,650 | -100 | -1.7% | 178,300 |
| 2025/09/02 | 5,790 | 5,790 | 5,700 | 5,750 | ±0 | ±0% | 159,200 |
| 2025/09/01 | 5,790 | 5,880 | 5,720 | 5,750 | -120 | -2% | 153,400 |
| 2025/08/29 | 6,000 | 6,030 | 5,830 | 5,870 | -30 | -0.5% | 210,100 |
| 2025/08/28 | 5,930 | 5,960 | 5,880 | 5,900 | -80 | -1.3% | 179,700 |
| 2025/08/27 | 6,030 | 6,030 | 5,940 | 5,980 | -60 | -1% | 142,600 |
| 2025/08/26 | 6,090 | 6,140 | 6,000 | 6,040 | -50 | -0.8% | 158,300 |
| 2025/08/25 | 6,100 | 6,190 | 6,090 | 6,090 | +60 | +1% | 131,900 |
| 2025/08/22 | 6,030 | 6,100 | 5,970 | 6,030 | +50 | +0.8% | 169,700 |
| 2025/08/21 | 5,890 | 6,010 | 5,880 | 5,980 | +40 | +0.7% | 171,900 |
| 2025/08/20 | 6,060 | 6,060 | 5,850 | 5,940 | -100 | -1.7% | 198,400 |
| 2025/08/19 | 6,030 | 6,080 | 5,930 | 6,040 | +20 | +0.3% | 170,800 |
| 2025/08/18 | 5,980 | 6,040 | 5,930 | 6,020 | +20 | +0.3% | 170,700 |
| 2025/08/15 | 5,990 | 6,040 | 5,940 | 6,000 | -20 | -0.3% | 218,700 |
| 2025/08/14 | 6,080 | 6,090 | 5,960 | 6,020 | -140 | -2.3% | 181,300 |
| 2025/08/13 | 6,140 | 6,200 | 6,110 | 6,160 | +10 | +0.2% | 140,900 |
| 2025/08/12 | 6,130 | 6,230 | 6,030 | 6,150 | +120 | +2% | 226,600 |
| 2025/08/08 | 5,990 | 6,110 | 5,980 | 6,030 | -10 | -0.2% | 190,100 |
| 2025/08/07 | 6,010 | 6,050 | 5,960 | 6,040 | +70 | +1.2% | 239,700 |
| 2025/08/06 | 5,890 | 6,040 | 5,890 | 5,970 | +130 | +2.2% | 271,200 |
| 2025/08/05 | 5,790 | 5,910 | 5,740 | 5,840 | +130 | +2.3% | 158,700 |
| 2025/08/04 | 5,550 | 5,710 | 5,510 | 5,710 | -10 | -0.2% | 233,400 |
| 2025/08/01 | 5,710 | 5,860 | 5,530 | 5,720 | -20 | -0.3% | 450,900 |
| 2025/07/31 | 5,700 | 5,850 | 5,680 | 5,740 | +140 | +2.5% | 261,500 |
| 2025/07/30 | 5,500 | 5,660 | 5,500 | 5,600 | +90 | +1.6% | 203,700 |
| 2025/07/29 | 5,410 | 5,520 | 5,410 | 5,510 | ±0 | ±0% | 116,900 |
| 2025/07/28 | 5,540 | 5,550 | 5,410 | 5,510 | ±0 | ±0% | 192,100 |
| 2025/07/25 | 5,540 | 5,560 | 5,460 | 5,510 | -10 | -0.2% | 192,900 |
| 2025/07/24 | 5,380 | 5,530 | 5,380 | 5,520 | +160 | +3% | 181,100 |
| 2025/07/23 | 5,450 | 5,480 | 5,310 | 5,360 | -60 | -1.1% | 219,600 |
| 2025/07/22 | 5,460 | 5,590 | 5,400 | 5,420 | -40 | -0.7% | 149,200 |
| 2025/07/18 | 5,290 | 5,480 | 5,250 | 5,460 | +90 | +1.7% | 256,400 |
| 2025/07/17 | 5,350 | 5,390 | 5,310 | 5,370 | ±0 | ±0% | 236,200 |
| 2025/07/16 | 5,310 | 5,420 | 5,290 | 5,370 | +110 | +2.1% | 231,600 |
| 2025/07/15 | 5,150 | 5,280 | 5,130 | 5,260 | +150 | +2.9% | 175,200 |
| 2025/07/14 | 5,100 | 5,150 | 5,070 | 5,110 | +10 | +0.2% | 137,900 |
| 2025/07/11 | 5,200 | 5,220 | 5,100 | 5,100 | -50 | -1% | 164,400 |
| 2025/07/10 | 5,140 | 5,190 | 5,080 | 5,150 | -20 | -0.4% | 164,900 |
| 2025/07/09 | 5,210 | 5,240 | 5,170 | 5,170 | -50 | -1% | 117,400 |
| 2025/07/08 | 5,100 | 5,250 | 5,080 | 5,220 | +90 | +1.8% | 191,200 |
| 2025/07/07 | 5,240 | 5,240 | 5,110 | 5,130 | -140 | -2.7% | 203,500 |
| 2025/07/04 | 5,250 | 5,280 | 5,160 | 5,270 | +70 | +1.3% | 173,500 |
| 2025/07/03 | 5,200 | 5,240 | 5,150 | 5,200 | -60 | -1.1% | 311,600 |
1～
50
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「明電舎」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 |
|---|---|---|---|---|---|---|---|---|
| 明電舎 | 612,000円 | +11.3% | -5.6% | 2.21% | 19.83倍 | 2.00倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| カシオ | 125,900円 | +3.2% | +45.1% | 3.57% | 19.14倍 | 1.31倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| 日光電 | 175,100円 | +6.5% | +17.8% | 1.83% | 19.04倍 | 1.59倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| コニカミノルタ | 55,300円 | -6.9% | - | 1.81% | 11.38倍 | 0.59倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| アンリツ | 199,400円 | +8.9% | +17.8% | 2.01% | 23.19倍 | 2.05倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
市場注目の銘柄
チャート関連のコラム
