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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 464 | 467 | 460 | 461 | -4 | -0.9% | 1,121,000 |
| 2018/01/24 | 467 | 473 | 463 | 465 | -8 | -1.7% | 1,107,000 |
| 2018/01/23 | 472 | 477 | 471 | 473 | +5 | +1.1% | 1,036,000 |
| 2018/01/22 | 471 | 471 | 463 | 468 | -6 | -1.3% | 1,384,000 |
| 2018/01/19 | 471 | 475 | 466 | 474 | +3 | +0.6% | 1,240,000 |
| 2018/01/18 | 483 | 486 | 471 | 471 | -11 | -2.3% | 1,655,000 |
| 2018/01/17 | 476 | 483 | 476 | 482 | +5 | +1% | 893,000 |
| 2018/01/16 | 474 | 479 | 474 | 477 | +3 | +0.6% | 704,000 |
| 2018/01/15 | 489 | 489 | 470 | 474 | -11 | -2.3% | 1,208,000 |
| 2018/01/12 | 490 | 490 | 485 | 485 | -4 | -0.8% | 1,030,000 |
| 2018/01/11 | 482 | 491 | 479 | 489 | +6 | +1.2% | 1,145,000 |
| 2018/01/10 | 483 | 484 | 479 | 483 | -1 | -0.2% | 684,000 |
| 2018/01/09 | 485 | 486 | 481 | 484 | +4 | +0.8% | 896,000 |
| 2018/01/05 | 474 | 481 | 471 | 480 | +8 | +1.7% | 1,773,000 |
| 2018/01/04 | 471 | 473 | 467 | 472 | +6 | +1.3% | 1,164,000 |
| 2017/12/29 | 468 | 470 | 465 | 466 | -2 | -0.4% | 648,000 |
| 2017/12/28 | 468 | 471 | 466 | 468 | -2 | -0.4% | 523,000 |
| 2017/12/27 | 463 | 473 | 462 | 470 | +7 | +1.5% | 785,000 |
| 2017/12/26 | 467 | 467 | 462 | 463 | -4 | -0.9% | 684,000 |
| 2017/12/25 | 472 | 472 | 462 | 467 | -1 | -0.2% | 536,000 |
| 2017/12/22 | 461 | 471 | 459 | 468 | +7 | +1.5% | 1,142,000 |
| 2017/12/21 | 460 | 465 | 460 | 461 | -4 | -0.9% | 963,000 |
| 2017/12/20 | 459 | 465 | 456 | 465 | +6 | +1.3% | 871,000 |
| 2017/12/19 | 460 | 460 | 455 | 459 | -1 | -0.2% | 931,000 |
| 2017/12/18 | 453 | 461 | 453 | 460 | +10 | +2.2% | 1,110,000 |
| 2017/12/15 | 452 | 454 | 445 | 450 | -5 | -1.1% | 1,226,000 |
| 2017/12/14 | 455 | 459 | 452 | 455 | -1 | -0.2% | 1,141,000 |
| 2017/12/13 | 471 | 471 | 452 | 456 | -11 | -2.4% | 1,445,000 |
| 2017/12/12 | 473 | 476 | 466 | 467 | -9 | -1.9% | 1,026,000 |
| 2017/12/11 | 468 | 477 | 468 | 476 | +10 | +2.1% | 1,575,000 |
| 2017/12/08 | 460 | 466 | 460 | 466 | +6 | +1.3% | 1,065,000 |
| 2017/12/07 | 454 | 462 | 454 | 460 | +8 | +1.8% | 1,330,000 |
| 2017/12/06 | 456 | 459 | 451 | 452 | -9 | -2% | 1,364,000 |
| 2017/12/05 | 458 | 461 | 456 | 461 | ±0 | ±0% | 824,000 |
| 2017/12/04 | 465 | 465 | 456 | 461 | -1 | -0.2% | 992,000 |
| 2017/12/01 | 469 | 473 | 461 | 462 | -2 | -0.4% | 1,362,000 |
| 2017/11/30 | 467 | 470 | 463 | 464 | -3 | -0.6% | 1,193,000 |
| 2017/11/29 | 482 | 482 | 466 | 467 | -8 | -1.7% | 1,369,000 |
| 2017/11/28 | 477 | 481 | 475 | 475 | -3 | -0.6% | 1,471,000 |
| 2017/11/27 | 481 | 485 | 474 | 478 | +5 | +1.1% | 1,796,000 |
| 2017/11/24 | 480 | 480 | 469 | 473 | -11 | -2.3% | 1,964,000 |
| 2017/11/22 | 477 | 492 | 476 | 484 | +11 | +2.3% | 3,298,000 |
| 2017/11/21 | 460 | 478 | 454 | 473 | +33 | +7.5% | 4,668,000 |
| 2017/11/20 | 433 | 443 | 433 | 440 | +1 | +0.2% | 835,000 |
| 2017/11/17 | 441 | 444 | 435 | 439 | +3 | +0.7% | 1,266,000 |
| 2017/11/16 | 429 | 437 | 428 | 436 | +5 | +1.2% | 947,000 |
| 2017/11/15 | 442 | 443 | 426 | 431 | -15 | -3.4% | 1,538,000 |
| 2017/11/14 | 452 | 453 | 445 | 446 | -2 | -0.4% | 1,128,000 |
| 2017/11/13 | 456 | 456 | 447 | 448 | -8 | -1.8% | 825,000 |
| 2017/11/10 | 457 | 460 | 451 | 456 | -7 | -1.5% | 1,084,000 |
1851～
1900
件表示中 / 3768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 | 119,700円 | +3.2% | +45.1% | 3.76% | 18.20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 | 162,600円 | +6.5% | +17.8% | 1.97% | 17.68倍 | 1.48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 |
| 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 |
| フクダ電 | 678,000円 | -1.4% | -9.9% | 2.65% | 10.87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 |
市場注目の銘柄
チャート関連のコラム
