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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 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 |
| 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 |
1～
50
件表示中 / 3767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 | 598,000円 | +11.3% | -5.6% | 1.56% | 19.38倍 | 1.95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 | 118,600円 | +3.2% | +45.1% | 3.79% | 18.04倍 | 1.24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 | 162,200円 | +6.5% | +17.8% | 1.97% | 17.64倍 | 1.47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 |
| フクダ電 | 679,000円 | -1.4% | -9.9% | 2.65% | 10.89倍 | 1.02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 |
| コニカミノルタ | 50,400円 | -6.9% | - | 1.98% | 10.38倍 | 0.54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
