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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 464 | 477 | 456 | 463 | +3 | +0.7% | 3,621,000 |
| 2017/11/08 | 450 | 462 | 448 | 460 | +10 | +2.2% | 1,547,000 |
| 2017/11/07 | 441 | 452 | 439 | 450 | +8 | +1.8% | 1,909,000 |
| 2017/11/06 | 437 | 445 | 436 | 442 | +8 | +1.8% | 1,526,000 |
| 2017/11/02 | 428 | 434 | 426 | 434 | +6 | +1.4% | 1,638,000 |
| 2017/11/01 | 438 | 439 | 422 | 428 | -18 | -4% | 3,791,000 |
| 2017/10/31 | 446 | 448 | 441 | 446 | -5 | -1.1% | 1,452,000 |
| 2017/10/30 | 454 | 455 | 447 | 451 | -2 | -0.4% | 1,734,000 |
| 2017/10/27 | 455 | 457 | 451 | 453 | +2 | +0.4% | 1,557,000 |
| 2017/10/26 | 443 | 454 | 443 | 451 | +8 | +1.8% | 1,893,000 |
| 2017/10/25 | 448 | 449 | 442 | 443 | -2 | -0.4% | 1,226,000 |
| 2017/10/24 | 445 | 446 | 441 | 445 | +1 | +0.2% | 1,324,000 |
| 2017/10/23 | 443 | 447 | 441 | 444 | +4 | +0.9% | 1,737,000 |
| 2017/10/20 | 438 | 442 | 438 | 440 | ±0 | ±0% | 1,390,000 |
| 2017/10/19 | 445 | 447 | 439 | 440 | -5 | -1.1% | 1,175,000 |
| 2017/10/18 | 444 | 449 | 442 | 445 | +2 | +0.5% | 1,406,000 |
| 2017/10/17 | 443 | 448 | 442 | 443 | ±0 | ±0% | 1,131,000 |
| 2017/10/16 | 442 | 453 | 441 | 443 | +2 | +0.5% | 2,630,000 |
| 2017/10/13 | 441 | 442 | 434 | 441 | ±0 | ±0% | 1,978,000 |
| 2017/10/12 | 446 | 446 | 440 | 441 | -5 | -1.1% | 1,318,000 |
| 2017/10/11 | 441 | 447 | 436 | 446 | +5 | +1.1% | 2,385,000 |
| 2017/10/10 | 449 | 450 | 439 | 441 | -3 | -0.7% | 1,519,000 |
| 2017/10/06 | 447 | 452 | 442 | 444 | -1 | -0.2% | 3,433,000 |
| 2017/10/05 | 436 | 450 | 432 | 445 | +9 | +2.1% | 4,741,000 |
| 2017/10/04 | 430 | 439 | 427 | 436 | +7 | +1.6% | 3,178,000 |
| 2017/10/03 | 431 | 432 | 422 | 429 | -1 | -0.2% | 3,569,000 |
| 2017/10/02 | 430 | 433 | 426 | 430 | ±0 | ±0% | 4,972,000 |
| 2017/09/29 | 410 | 445 | 410 | 430 | +20 | +4.9% | 32,933,000 |
| 2017/09/28 | 415 | 419 | 405 | 410 | -5 | -1.2% | 5,442,000 |
| 2017/09/27 | 413 | 419 | 411 | 415 | +3 | +0.7% | 3,004,000 |
| 2017/09/26 | 414 | 415 | 412 | 412 | -5 | -1.2% | 2,670,000 |
| 2017/09/25 | 408 | 418 | 407 | 417 | +8 | +2% | 2,700,000 |
| 2017/09/22 | 411 | 411 | 402 | 409 | +4 | +1% | 2,912,000 |
| 2017/09/21 | 416 | 422 | 404 | 405 | -8 | -1.9% | 3,843,000 |
| 2017/09/20 | 405 | 413 | 403 | 413 | +10 | +2.5% | 3,601,000 |
| 2017/09/19 | 405 | 407 | 398 | 403 | +6 | +1.5% | 3,270,000 |
| 2017/09/15 | 401 | 402 | 388 | 397 | -8 | -2% | 4,663,000 |
| 2017/09/14 | 402 | 413 | 401 | 405 | +7 | +1.8% | 5,869,000 |
| 2017/09/13 | 386 | 405 | 386 | 398 | +17 | +4.5% | 6,297,000 |
| 2017/09/12 | 379 | 384 | 378 | 381 | +7 | +1.9% | 3,326,000 |
| 2017/09/11 | 378 | 380 | 373 | 374 | +1 | +0.3% | 2,997,000 |
| 2017/09/08 | 372 | 377 | 372 | 373 | +1 | +0.3% | 3,737,000 |
| 2017/09/07 | 369 | 375 | 369 | 372 | +4 | +1.1% | 3,844,000 |
| 2017/09/06 | 363 | 370 | 362 | 368 | -27 | -6.8% | 9,053,000 |
| 2017/09/05 | 390 | 398 | 387 | 395 | +7 | +1.8% | 3,419,000 |
| 2017/09/04 | 392 | 393 | 387 | 388 | -9 | -2.3% | 1,861,000 |
| 2017/09/01 | 402 | 402 | 395 | 397 | -3 | -0.8% | 1,381,000 |
| 2017/08/31 | 402 | 405 | 399 | 400 | ±0 | ±0% | 990,000 |
| 2017/08/30 | 400 | 402 | 397 | 400 | +3 | +0.8% | 1,265,000 |
| 2017/08/29 | 400 | 401 | 395 | 397 | -7 | -1.7% | 1,515,000 |
1901～
1950
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
