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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 4,565 | 4,570 | 4,445 | 4,515 | -10 | -0.2% | 184,100 |
| 2025/02/14 | 4,535 | 4,625 | 4,480 | 4,525 | -35 | -0.8% | 279,600 |
| 2025/02/13 | 4,510 | 4,585 | 4,475 | 4,560 | +155 | +3.5% | 425,700 |
| 2025/02/12 | 4,465 | 4,495 | 4,345 | 4,405 | -80 | -1.8% | 397,000 |
| 2025/02/10 | 4,550 | 4,560 | 4,445 | 4,485 | -65 | -1.4% | 185,800 |
| 2025/02/07 | 4,550 | 4,570 | 4,460 | 4,550 | -45 | -1% | 205,500 |
| 2025/02/06 | 4,495 | 4,595 | 4,395 | 4,595 | +100 | +2.2% | 379,500 |
| 2025/02/05 | 4,635 | 4,650 | 4,430 | 4,495 | -140 | -3% | 354,500 |
| 2025/02/04 | 4,600 | 4,780 | 4,575 | 4,635 | +165 | +3.7% | 805,200 |
| 2025/02/03 | 4,375 | 4,595 | 4,250 | 4,470 | +470 | +11.8% | 1,337,300 |
| 2025/01/31 | 4,000 | 4,020 | 3,935 | 4,000 | +85 | +2.2% | 337,300 |
| 2025/01/30 | 3,820 | 3,915 | 3,770 | 3,915 | +55 | +1.4% | 257,100 |
| 2025/01/29 | 3,895 | 3,910 | 3,795 | 3,860 | +55 | +1.4% | 378,500 |
| 2025/01/28 | 3,940 | 3,940 | 3,715 | 3,805 | -275 | -6.7% | 790,700 |
| 2025/01/27 | 4,220 | 4,245 | 4,065 | 4,080 | -95 | -2.3% | 301,100 |
| 2025/01/24 | 4,260 | 4,280 | 4,155 | 4,175 | -100 | -2.3% | 408,000 |
| 2025/01/23 | 4,375 | 4,395 | 4,255 | 4,275 | -35 | -0.8% | 262,600 |
| 2025/01/22 | 4,175 | 4,325 | 4,175 | 4,310 | +130 | +3.1% | 362,800 |
| 2025/01/21 | 4,170 | 4,190 | 4,130 | 4,180 | -20 | -0.5% | 133,000 |
| 2025/01/20 | 4,180 | 4,200 | 4,145 | 4,200 | +75 | +1.8% | 175,300 |
| 2025/01/17 | 4,070 | 4,160 | 4,030 | 4,125 | +35 | +0.9% | 160,600 |
| 2025/01/16 | 4,120 | 4,160 | 4,050 | 4,090 | +110 | +2.8% | 298,000 |
| 2025/01/15 | 4,020 | 4,020 | 3,955 | 3,980 | -25 | -0.6% | 151,500 |
| 2025/01/14 | 4,060 | 4,060 | 3,950 | 4,005 | -55 | -1.4% | 197,500 |
| 2025/01/10 | 4,070 | 4,120 | 4,060 | 4,060 | -80 | -1.9% | 141,500 |
| 2025/01/09 | 4,200 | 4,205 | 4,105 | 4,140 | -115 | -2.7% | 151,100 |
| 2025/01/08 | 4,225 | 4,275 | 4,205 | 4,255 | -5 | -0.1% | 207,300 |
| 2025/01/07 | 4,360 | 4,365 | 4,235 | 4,260 | -35 | -0.8% | 193,500 |
| 2025/01/06 | 4,395 | 4,440 | 4,265 | 4,295 | -80 | -1.8% | 183,900 |
| 2024/12/30 | 4,410 | 4,425 | 4,265 | 4,375 | -10 | -0.2% | 226,700 |
| 2024/12/27 | 4,445 | 4,445 | 4,365 | 4,385 | -60 | -1.3% | 147,200 |
| 2024/12/26 | 4,385 | 4,460 | 4,360 | 4,445 | +70 | +1.6% | 180,200 |
| 2024/12/25 | 4,380 | 4,380 | 4,310 | 4,375 | +10 | +0.2% | 117,100 |
| 2024/12/24 | 4,380 | 4,390 | 4,305 | 4,365 | +25 | +0.6% | 185,800 |
| 2024/12/23 | 4,365 | 4,395 | 4,300 | 4,340 | -5 | -0.1% | 183,700 |
| 2024/12/20 | 4,325 | 4,395 | 4,290 | 4,345 | +5 | +0.1% | 248,500 |
| 2024/12/19 | 4,195 | 4,360 | 4,180 | 4,340 | +5 | +0.1% | 290,900 |
| 2024/12/18 | 4,345 | 4,500 | 4,245 | 4,335 | +270 | +6.6% | 774,700 |
| 2024/12/17 | 4,055 | 4,125 | 4,030 | 4,065 | ±0 | ±0% | 145,100 |
| 2024/12/16 | 3,965 | 4,095 | 3,950 | 4,065 | +105 | +2.7% | 185,400 |
| 2024/12/13 | 3,905 | 3,960 | 3,895 | 3,960 | +15 | +0.4% | 105,100 |
| 2024/12/12 | 3,960 | 4,000 | 3,915 | 3,945 | +35 | +0.9% | 170,600 |
| 2024/12/11 | 3,890 | 3,920 | 3,855 | 3,910 | -30 | -0.8% | 197,100 |
| 2024/12/10 | 4,075 | 4,085 | 3,895 | 3,940 | -70 | -1.7% | 241,600 |
| 2024/12/09 | 4,000 | 4,065 | 3,930 | 4,010 | +95 | +2.4% | 277,200 |
| 2024/12/06 | 3,965 | 4,005 | 3,915 | 3,915 | -30 | -0.8% | 315,000 |
| 2024/12/05 | 3,930 | 3,990 | 3,920 | 3,945 | +60 | +1.5% | 141,100 |
| 2024/12/04 | 4,015 | 4,030 | 3,880 | 3,885 | -170 | -4.2% | 313,100 |
| 2024/12/03 | 4,025 | 4,105 | 4,015 | 4,055 | +50 | +1.2% | 254,100 |
| 2024/12/02 | 3,860 | 4,035 | 3,850 | 4,005 | +165 | +4.3% | 246,600 |
51～
100
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 | 398,000円 | +6.0% | +38.2% | 2.34% | 12.90倍 | 1.47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 | 780,000円 | +22.3% | - | 0.83% | 350.09倍 | 5.20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 | 611,000円 | +13.0% | +37.7% | 1.55% | 17.24倍 | 2.30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 | 116,800円 | +1.3% | +26.1% | 1.11% | 10.17倍 | 1.46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 | 618,000円 | +9.8% | +22.7% | 1.29% | 10.79倍 | 1.64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
