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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,930 | 4,025 | 3,920 | 3,965 | +45 | +1.1% | 172,200 |
| 2025/04/30 | 3,880 | 3,940 | 3,840 | 3,920 | +40 | +1% | 170,600 |
| 2025/04/28 | 3,950 | 3,955 | 3,855 | 3,880 | -40 | -1% | 218,000 |
| 2025/04/25 | 3,830 | 3,985 | 3,810 | 3,920 | +160 | +4.3% | 381,900 |
| 2025/04/24 | 3,710 | 3,820 | 3,695 | 3,760 | +190 | +5.3% | 345,000 |
| 2025/04/23 | 3,590 | 3,625 | 3,530 | 3,570 | +120 | +3.5% | 229,600 |
| 2025/04/22 | 3,400 | 3,455 | 3,370 | 3,450 | -10 | -0.3% | 155,000 |
| 2025/04/21 | 3,495 | 3,505 | 3,430 | 3,460 | -90 | -2.5% | 168,800 |
| 2025/04/18 | 3,580 | 3,610 | 3,545 | 3,550 | -30 | -0.8% | 114,400 |
| 2025/04/17 | 3,580 | 3,620 | 3,510 | 3,580 | +125 | +3.6% | 229,800 |
| 2025/04/16 | 3,535 | 3,570 | 3,410 | 3,455 | -95 | -2.7% | 166,800 |
| 2025/04/15 | 3,475 | 3,615 | 3,475 | 3,550 | +85 | +2.5% | 161,700 |
| 2025/04/14 | 3,540 | 3,590 | 3,465 | 3,465 | -30 | -0.9% | 168,700 |
| 2025/04/11 | 3,310 | 3,515 | 3,300 | 3,495 | -95 | -2.6% | 326,300 |
| 2025/04/10 | 3,635 | 3,655 | 3,555 | 3,590 | +375 | +11.7% | 288,100 |
| 2025/04/09 | 3,285 | 3,285 | 3,175 | 3,215 | -210 | -6.1% | 398,900 |
| 2025/04/08 | 3,290 | 3,460 | 3,290 | 3,425 | +295 | +9.4% | 403,000 |
| 2025/04/07 | 3,090 | 3,300 | 3,090 | 3,130 | -450 | -12.6% | 538,200 |
| 2025/04/04 | 3,715 | 3,715 | 3,450 | 3,580 | -345 | -8.8% | 636,800 |
| 2025/04/03 | 3,985 | 4,015 | 3,870 | 3,925 | -265 | -6.3% | 339,900 |
| 2025/04/02 | 4,180 | 4,215 | 4,105 | 4,190 | +70 | +1.7% | 207,600 |
| 2025/04/01 | 4,320 | 4,320 | 4,100 | 4,120 | -195 | -4.5% | 327,000 |
| 2025/03/31 | 4,340 | 4,360 | 4,235 | 4,315 | -160 | -3.6% | 316,500 |
| 2025/03/28 | 4,495 | 4,510 | 4,360 | 4,475 | -70 | -1.5% | 326,200 |
| 2025/03/27 | 4,530 | 4,580 | 4,460 | 4,545 | -35 | -0.8% | 289,000 |
| 2025/03/26 | 4,570 | 4,600 | 4,515 | 4,580 | +55 | +1.2% | 272,700 |
| 2025/03/25 | 4,580 | 4,690 | 4,500 | 4,525 | -20 | -0.4% | 223,200 |
| 2025/03/24 | 4,610 | 4,705 | 4,515 | 4,545 | +115 | +2.6% | 400,400 |
| 2025/03/21 | 4,390 | 4,565 | 4,390 | 4,430 | +40 | +0.9% | 265,800 |
| 2025/03/19 | 4,400 | 4,510 | 4,390 | 4,390 | ±0 | ±0% | 193,000 |
| 2025/03/18 | 4,435 | 4,450 | 4,350 | 4,390 | +25 | +0.6% | 191,100 |
| 2025/03/17 | 4,350 | 4,490 | 4,330 | 4,365 | +45 | +1% | 304,900 |
| 2025/03/14 | 4,275 | 4,350 | 4,260 | 4,320 | +40 | +0.9% | 143,500 |
| 2025/03/13 | 4,345 | 4,400 | 4,260 | 4,280 | -15 | -0.3% | 201,400 |
| 2025/03/12 | 4,095 | 4,330 | 4,095 | 4,295 | +190 | +4.6% | 459,000 |
| 2025/03/11 | 4,060 | 4,150 | 4,010 | 4,105 | -165 | -3.9% | 522,100 |
| 2025/03/10 | 4,515 | 4,555 | 4,270 | 4,270 | -225 | -5% | 313,700 |
| 2025/03/07 | 4,470 | 4,595 | 4,470 | 4,495 | -45 | -1% | 212,500 |
| 2025/03/06 | 4,505 | 4,620 | 4,500 | 4,540 | +25 | +0.6% | 115,200 |
| 2025/03/05 | 4,530 | 4,580 | 4,500 | 4,515 | -15 | -0.3% | 160,700 |
| 2025/03/04 | 4,635 | 4,635 | 4,490 | 4,530 | -175 | -3.7% | 293,400 |
| 2025/03/03 | 4,675 | 4,705 | 4,585 | 4,705 | -30 | -0.6% | 292,000 |
| 2025/02/28 | 4,800 | 4,855 | 4,680 | 4,735 | -60 | -1.3% | 435,500 |
| 2025/02/27 | 4,820 | 4,970 | 4,770 | 4,795 | +5 | +0.1% | 622,800 |
| 2025/02/26 | 4,580 | 4,820 | 4,560 | 4,790 | +215 | +4.7% | 590,800 |
| 2025/02/25 | 4,480 | 4,665 | 4,465 | 4,575 | +10 | +0.2% | 368,800 |
| 2025/02/21 | 4,565 | 4,595 | 4,505 | 4,565 | -25 | -0.5% | 227,900 |
| 2025/02/20 | 4,775 | 4,805 | 4,590 | 4,590 | -285 | -5.8% | 410,200 |
| 2025/02/19 | 4,800 | 4,890 | 4,705 | 4,875 | +200 | +4.3% | 509,200 |
| 2025/02/18 | 4,535 | 4,720 | 4,505 | 4,675 | +160 | +3.5% | 264,400 |
1～
50
件表示中 / 3691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 | 396,500円 | +6.0% | +38.2% | 2.35% | 12.85倍 | 1.46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 |
| サン電子 | 781,000円 | +22.3% | - | 0.83% | 350.54倍 | 5.21倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| シンフォニア | 625,000円 | +13.0% | +37.7% | 1.52% | 17.63倍 | 2.35倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| ＪＶＣＫＷ | 108,000円 | +1.3% | +26.1% | 1.20% | 9.40倍 | 1.35倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| メイコー | 623,000円 | +9.8% | +22.7% | 1.28% | 10.88倍 | 1.65倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
市場注目の銘柄
チャート関連のコラム
