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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,888 | 1,903 | 1,875 | 1,903 | +22 | +1.2% | 50,900 |
| 2022/12/23 | 1,900 | 1,900 | 1,872 | 1,881 | -23 | -1.2% | 89,100 |
| 2022/12/22 | 1,915 | 1,917 | 1,896 | 1,904 | +13 | +0.7% | 60,100 |
| 2022/12/21 | 1,921 | 1,927 | 1,883 | 1,891 | -29 | -1.5% | 133,100 |
| 2022/12/20 | 1,936 | 1,956 | 1,903 | 1,920 | -29 | -1.5% | 99,500 |
| 2022/12/19 | 1,934 | 1,956 | 1,932 | 1,949 | +13 | +0.7% | 64,700 |
| 2022/12/16 | 1,940 | 1,949 | 1,929 | 1,936 | -30 | -1.5% | 159,100 |
| 2022/12/15 | 1,969 | 1,973 | 1,960 | 1,966 | -17 | -0.9% | 79,700 |
| 2022/12/14 | 1,962 | 1,985 | 1,953 | 1,983 | +29 | +1.5% | 115,400 |
| 2022/12/13 | 1,962 | 1,970 | 1,954 | 1,954 | +20 | +1% | 111,200 |
| 2022/12/12 | 1,917 | 1,943 | 1,911 | 1,934 | -8 | -0.4% | 85,000 |
| 2022/12/09 | 1,913 | 1,947 | 1,913 | 1,942 | +34 | +1.8% | 121,600 |
| 2022/12/08 | 1,910 | 1,920 | 1,891 | 1,908 | -4 | -0.2% | 140,200 |
| 2022/12/07 | 1,930 | 1,940 | 1,912 | 1,912 | -26 | -1.3% | 114,300 |
| 2022/12/06 | 1,910 | 1,939 | 1,907 | 1,938 | +15 | +0.8% | 106,700 |
| 2022/12/05 | 1,955 | 1,955 | 1,915 | 1,923 | -31 | -1.6% | 133,500 |
| 2022/12/02 | 1,999 | 1,999 | 1,950 | 1,954 | -59 | -2.9% | 192,900 |
| 2022/12/01 | 1,999 | 2,017 | 1,984 | 2,013 | +26 | +1.3% | 116,300 |
| 2022/11/30 | 2,001 | 2,019 | 1,981 | 1,987 | -28 | -1.4% | 200,100 |
| 2022/11/29 | 2,010 | 2,025 | 1,999 | 2,015 | -14 | -0.7% | 73,300 |
| 2022/11/28 | 2,064 | 2,064 | 2,020 | 2,029 | -35 | -1.7% | 73,300 |
| 2022/11/25 | 2,097 | 2,097 | 2,059 | 2,064 | -15 | -0.7% | 54,700 |
| 2022/11/24 | 2,094 | 2,106 | 2,079 | 2,079 | -7 | -0.3% | 77,600 |
| 2022/11/22 | 2,046 | 2,088 | 2,046 | 2,086 | +53 | +2.6% | 106,000 |
| 2022/11/21 | 2,066 | 2,071 | 2,033 | 2,033 | -27 | -1.3% | 75,300 |
| 2022/11/18 | 1,999 | 2,065 | 1,990 | 2,060 | +85 | +4.3% | 205,000 |
| 2022/11/17 | 1,971 | 1,985 | 1,968 | 1,975 | -16 | -0.8% | 203,100 |
| 2022/11/16 | 2,000 | 2,017 | 1,982 | 1,991 | -8 | -0.4% | 110,100 |
| 2022/11/15 | 1,995 | 2,009 | 1,982 | 1,999 | -18 | -0.9% | 80,200 |
| 2022/11/14 | 2,048 | 2,049 | 2,017 | 2,017 | -33 | -1.6% | 55,200 |
| 2022/11/11 | 2,059 | 2,073 | 2,032 | 2,050 | +36 | +1.8% | 108,200 |
| 2022/11/10 | 2,030 | 2,038 | 2,013 | 2,014 | -33 | -1.6% | 67,000 |
| 2022/11/09 | 2,030 | 2,054 | 2,023 | 2,047 | +11 | +0.5% | 78,800 |
| 2022/11/08 | 2,013 | 2,045 | 2,006 | 2,036 | +41 | +2.1% | 106,500 |
| 2022/11/07 | 1,987 | 2,003 | 1,981 | 1,995 | +18 | +0.9% | 89,700 |
| 2022/11/04 | 1,991 | 1,999 | 1,952 | 1,977 | -36 | -1.8% | 187,300 |
| 2022/11/02 | 2,022 | 2,043 | 2,005 | 2,013 | -40 | -1.9% | 162,200 |
| 2022/11/01 | 2,035 | 2,071 | 2,013 | 2,053 | +72 | +3.6% | 282,000 |
| 2022/10/31 | 1,970 | 1,984 | 1,953 | 1,981 | +50 | +2.6% | 123,400 |
| 2022/10/28 | 1,933 | 1,955 | 1,926 | 1,931 | -23 | -1.2% | 246,300 |
| 2022/10/27 | 1,974 | 1,974 | 1,946 | 1,954 | -13 | -0.7% | 55,600 |
| 2022/10/26 | 1,977 | 1,979 | 1,963 | 1,967 | ±0 | ±0% | 60,100 |
| 2022/10/25 | 1,962 | 1,985 | 1,955 | 1,967 | +32 | +1.7% | 144,100 |
| 2022/10/24 | 1,950 | 1,962 | 1,933 | 1,935 | +8 | +0.4% | 73,400 |
| 2022/10/21 | 1,912 | 1,941 | 1,912 | 1,927 | -3 | -0.2% | 91,900 |
| 2022/10/20 | 1,925 | 1,942 | 1,915 | 1,930 | -14 | -0.7% | 93,900 |
| 2022/10/19 | 1,938 | 1,950 | 1,933 | 1,944 | +13 | +0.7% | 61,500 |
| 2022/10/18 | 1,930 | 1,939 | 1,916 | 1,931 | +18 | +0.9% | 84,500 |
| 2022/10/17 | 1,930 | 1,930 | 1,905 | 1,913 | -39 | -2% | 75,400 |
| 2022/10/14 | 1,915 | 1,966 | 1,885 | 1,952 | +66 | +3.5% | 130,300 |
651～
700
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 | 603,000円 | +11.3% | -5.6% | 1.54% | 19.54倍 | 1.97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 | 119,200円 | +3.2% | +45.1% | 3.78% | 18.13倍 | 1.25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 | 160,900円 | +6.5% | +17.8% | 1.99% | 17.50倍 | 1.46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 | 682,000円 | -1.4% | -9.9% | 2.64% | 10.94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 | 51,400円 | -6.9% | - | 1.95% | 10.59倍 | 0.55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
