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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 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 |
| 2025/07/02 | 5,150 | 5,370 | 5,100 | 5,260 | -170 | -3.1% | 269,300 |
| 2025/07/01 | 5,380 | 5,440 | 5,310 | 5,430 | -10 | -0.2% | 310,800 |
| 2025/06/30 | 5,490 | 5,500 | 5,360 | 5,440 | -10 | -0.2% | 228,000 |
| 2025/06/27 | 5,460 | 5,590 | 5,400 | 5,450 | +70 | +1.3% | 398,900 |
| 2025/06/26 | 5,230 | 5,420 | 5,200 | 5,380 | +220 | +4.3% | 515,700 |
| 2025/06/25 | 5,100 | 5,220 | 5,060 | 5,160 | +70 | +1.4% | 298,700 |
| 2025/06/24 | 4,995 | 5,140 | 4,985 | 5,090 | +140 | +2.8% | 249,700 |
| 2025/06/23 | 4,980 | 5,020 | 4,935 | 4,950 | -35 | -0.7% | 156,600 |
| 2025/06/20 | 4,915 | 5,040 | 4,915 | 4,985 | +30 | +0.6% | 386,600 |
| 2025/06/19 | 4,825 | 4,975 | 4,815 | 4,955 | +100 | +2.1% | 148,100 |
| 2025/06/18 | 4,850 | 4,935 | 4,825 | 4,855 | -30 | -0.6% | 174,600 |
| 2025/06/17 | 4,865 | 4,965 | 4,855 | 4,885 | +15 | +0.3% | 188,600 |
| 2025/06/16 | 4,800 | 4,910 | 4,800 | 4,870 | +90 | +1.9% | 177,000 |
| 2025/06/13 | 4,800 | 4,850 | 4,735 | 4,780 | -50 | -1% | 181,600 |
| 2025/06/12 | 4,900 | 4,945 | 4,795 | 4,830 | -85 | -1.7% | 151,800 |
| 2025/06/11 | 4,995 | 5,040 | 4,900 | 4,915 | -30 | -0.6% | 285,300 |
| 2025/06/10 | 4,960 | 5,040 | 4,895 | 4,945 | +120 | +2.5% | 434,400 |
| 2025/06/09 | 4,820 | 4,845 | 4,765 | 4,825 | +30 | +0.6% | 166,600 |
| 2025/06/06 | 4,700 | 4,855 | 4,680 | 4,795 | +120 | +2.6% | 230,800 |
| 2025/06/05 | 4,600 | 4,680 | 4,585 | 4,675 | +25 | +0.5% | 228,700 |
| 2025/06/04 | 4,540 | 4,690 | 4,540 | 4,650 | +165 | +3.7% | 294,900 |
| 2025/06/03 | 4,485 | 4,540 | 4,400 | 4,485 | +170 | +3.9% | 324,300 |
| 2025/06/02 | 4,300 | 4,335 | 4,280 | 4,315 | -55 | -1.3% | 129,300 |
| 2025/05/30 | 4,300 | 4,380 | 4,295 | 4,370 | +20 | +0.5% | 220,000 |
| 2025/05/29 | 4,330 | 4,370 | 4,280 | 4,350 | +90 | +2.1% | 170,400 |
| 2025/05/28 | 4,270 | 4,340 | 4,250 | 4,260 | +15 | +0.4% | 181,600 |
| 2025/05/27 | 4,200 | 4,245 | 4,190 | 4,245 | +65 | +1.6% | 121,200 |
| 2025/05/26 | 4,170 | 4,220 | 4,150 | 4,180 | -5 | -0.1% | 130,000 |
| 2025/05/23 | 4,130 | 4,220 | 4,115 | 4,185 | +70 | +1.7% | 139,000 |
| 2025/05/22 | 4,075 | 4,140 | 4,060 | 4,115 | -25 | -0.6% | 131,700 |
| 2025/05/21 | 4,200 | 4,210 | 4,125 | 4,140 | -35 | -0.8% | 101,800 |
| 2025/05/20 | 4,185 | 4,265 | 4,140 | 4,175 | ±0 | ±0% | 138,400 |
| 2025/05/19 | 4,125 | 4,190 | 4,110 | 4,175 | +20 | +0.5% | 106,100 |
| 2025/05/16 | 4,250 | 4,275 | 4,090 | 4,155 | -65 | -1.5% | 242,900 |
1～
50
件表示中 / 3749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 | 551,000円 | +11.3% | -5.6% | 1.69% | 17.85倍 | 1.80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 |
| アルバック | 557,000円 | -4.3% | -7.7% | 2.94% | 16.13倍 | 1.24倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| フクダ電 | 697,000円 | -1.4% | -9.9% | 2.58% | 11.23倍 | 1.05倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| アンリツ | 181,100円 | +8.9% | +17.8% | 2.21% | 21.06倍 | 1.86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 |
| コニカミノルタ | 47,200円 | -6.9% | - | 2.12% | 9.73倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
