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 |
---|---|---|---|---|---|---|---|
2018/12/12 | 1,499 | 1,538 | 1,496 | 1,515 | +25 | +1.7% | 257,500 |
2018/12/11 | 1,550 | 1,550 | 1,489 | 1,490 | -53 | -3.4% | 195,700 |
2018/12/10 | 1,530 | 1,557 | 1,519 | 1,543 | -9 | -0.6% | 158,400 |
2018/12/07 | 1,530 | 1,554 | 1,516 | 1,552 | +20 | +1.3% | 172,300 |
2018/12/06 | 1,547 | 1,553 | 1,521 | 1,532 | -25 | -1.6% | 142,100 |
2018/12/05 | 1,552 | 1,580 | 1,543 | 1,557 | -22 | -1.4% | 105,600 |
2018/12/04 | 1,620 | 1,629 | 1,579 | 1,579 | -52 | -3.2% | 111,800 |
2018/12/03 | 1,612 | 1,642 | 1,609 | 1,631 | +25 | +1.6% | 110,500 |
2018/11/30 | 1,579 | 1,613 | 1,579 | 1,606 | +30 | +1.9% | 206,600 |
2018/11/29 | 1,598 | 1,615 | 1,575 | 1,576 | +1 | +0.1% | 109,800 |
2018/11/28 | 1,563 | 1,579 | 1,552 | 1,575 | +23 | +1.5% | 137,600 |
2018/11/27 | 1,519 | 1,560 | 1,516 | 1,552 | +58 | +3.9% | 160,700 |
2018/11/26 | 1,468 | 1,506 | 1,458 | 1,494 | +28 | +1.9% | 148,900 |
2018/11/22 | 1,466 | 1,477 | 1,444 | 1,466 | +9 | +0.6% | 198,700 |
2018/11/21 | 1,488 | 1,488 | 1,436 | 1,457 | -63 | -4.1% | 234,600 |
2018/11/20 | 1,525 | 1,544 | 1,502 | 1,520 | -21 | -1.4% | 134,200 |
2018/11/19 | 1,538 | 1,566 | 1,527 | 1,541 | +17 | +1.1% | 130,400 |
2018/11/16 | 1,537 | 1,556 | 1,512 | 1,524 | -31 | -2% | 251,700 |
2018/11/15 | 1,533 | 1,570 | 1,533 | 1,555 | ±0 | ±0% | 141,400 |
2018/11/14 | 1,580 | 1,597 | 1,553 | 1,555 | -23 | -1.5% | 181,200 |
2018/11/13 | 1,581 | 1,590 | 1,545 | 1,578 | -41 | -2.5% | 223,400 |
2018/11/12 | 1,632 | 1,652 | 1,616 | 1,619 | -31 | -1.9% | 140,000 |
2018/11/09 | 1,635 | 1,654 | 1,622 | 1,650 | +8 | +0.5% | 144,800 |
2018/11/08 | 1,665 | 1,671 | 1,637 | 1,642 | +7 | +0.4% | 119,800 |
2018/11/07 | 1,633 | 1,659 | 1,617 | 1,635 | -3 | -0.2% | 137,400 |
2018/11/06 | 1,662 | 1,662 | 1,633 | 1,638 | -10 | -0.6% | 114,500 |
2018/11/05 | 1,621 | 1,662 | 1,607 | 1,648 | -8 | -0.5% | 84,700 |
2018/11/02 | 1,606 | 1,657 | 1,581 | 1,656 | +47 | +2.9% | 280,000 |
2018/11/01 | 1,598 | 1,649 | 1,595 | 1,609 | +14 | +0.9% | 244,100 |
2018/10/31 | 1,565 | 1,601 | 1,554 | 1,595 | +70 | +4.6% | 357,100 |
2018/10/30 | 1,521 | 1,560 | 1,520 | 1,525 | +17 | +1.1% | 884,800 |
2018/10/29 | 1,572 | 1,605 | 1,487 | 1,508 | -104 | -6.5% | 439,100 |
2018/10/26 | 1,658 | 1,677 | 1,584 | 1,612 | -34 | -2.1% | 338,200 |
2018/10/25 | 1,640 | 1,696 | 1,634 | 1,646 | -34 | -2% | 214,100 |
2018/10/24 | 1,716 | 1,717 | 1,673 | 1,680 | -20 | -1.2% | 240,300 |
2018/10/23 | 1,740 | 1,743 | 1,699 | 1,700 | -63 | -3.6% | 174,100 |
2018/10/22 | 1,726 | 1,774 | 1,709 | 1,763 | +14 | +0.8% | 203,900 |
2018/10/19 | 1,718 | 1,754 | 1,704 | 1,749 | +20 | +1.2% | 184,500 |
2018/10/18 | 1,747 | 1,767 | 1,714 | 1,729 | -45 | -2.5% | 259,700 |
2018/10/17 | 1,740 | 1,784 | 1,740 | 1,774 | +62 | +3.6% | 218,800 |
2018/10/16 | 1,676 | 1,716 | 1,674 | 1,712 | +37 | +2.2% | 267,400 |
2018/10/15 | 1,704 | 1,704 | 1,658 | 1,675 | -45 | -2.6% | 288,400 |
2018/10/12 | 1,690 | 1,728 | 1,690 | 1,720 | +22 | +1.3% | 158,700 |
2018/10/11 | 1,701 | 1,723 | 1,687 | 1,698 | -72 | -4.1% | 224,700 |
2018/10/10 | 1,811 | 1,815 | 1,765 | 1,770 | -19 | -1.1% | 304,700 |
2018/10/09 | 1,841 | 1,850 | 1,782 | 1,789 | -70 | -3.8% | 240,500 |
2018/10/05 | 1,889 | 1,890 | 1,853 | 1,859 | -43 | -2.3% | 196,800 |
2018/10/04 | 1,922 | 1,922 | 1,880 | 1,902 | +11 | +0.6% | 133,000 |
2018/10/03 | 1,932 | 1,947 | 1,891 | 1,891 | -32 | -1.7% | 147,200 |
2018/10/02 | 1,915 | 1,941 | 1,915 | 1,923 | +26 | +1.4% | 174,900 |
1601~
1650
件表示中 / 3737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 | 520,000円 | +11.3% | -5.6% | 1.79% | 16.85倍 | 1.70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 |
フクダ電 | 673,000円 | -1.4% | -9.9% | 2.67% | 10.84倍 | 1.01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 |
アンリツ | 180,900円 | +8.9% | +17.8% | 2.21% | 21.04倍 | 1.87倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
コニカミノルタ | 45,500円 | -6.9% | - | 2.20% | 9.38倍 | 0.49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 |
能美防 | 373,000円 | +5.2% | +4.2% | 2.68% | 18.93倍 | 1.70倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
市場注目の銘柄
チャート関連のコラム