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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 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 |
| 2025/05/15 | 4,285 | 4,320 | 4,180 | 4,220 | -25 | -0.6% | 244,500 |
| 2025/05/14 | 4,280 | 4,295 | 4,000 | 4,245 | -105 | -2.4% | 976,500 |
| 2025/05/13 | 4,400 | 4,415 | 4,245 | 4,350 | ±0 | ±0% | 285,200 |
| 2025/05/12 | 4,295 | 4,365 | 4,290 | 4,350 | +85 | +2% | 279,300 |
| 2025/05/09 | 4,165 | 4,280 | 4,150 | 4,265 | +100 | +2.4% | 195,600 |
| 2025/05/08 | 4,095 | 4,165 | 4,045 | 4,165 | +15 | +0.4% | 171,300 |
| 2025/05/07 | 4,090 | 4,160 | 4,060 | 4,150 | +125 | +3.1% | 229,100 |
| 2025/05/02 | 4,055 | 4,090 | 3,960 | 4,025 | +60 | +1.5% | 281,200 |
| 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 |
51～
100
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
