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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 3,940 | 3,970 | 3,880 | 3,900 | -15 | -0.4% | 379,900 |
| 2024/10/24 | 3,850 | 3,955 | 3,825 | 3,915 | +30 | +0.8% | 261,200 |
| 2024/10/23 | 3,930 | 4,010 | 3,865 | 3,885 | -65 | -1.6% | 304,200 |
| 2024/10/22 | 3,930 | 3,985 | 3,875 | 3,950 | +50 | +1.3% | 343,800 |
| 2024/10/21 | 4,020 | 4,020 | 3,885 | 3,900 | +15 | +0.4% | 646,200 |
| 2024/10/18 | 3,720 | 3,900 | 3,720 | 3,885 | +185 | +5% | 357,100 |
| 2024/10/17 | 3,700 | 3,725 | 3,665 | 3,700 | +5 | +0.1% | 267,000 |
| 2024/10/16 | 3,590 | 3,705 | 3,560 | 3,695 | -5 | -0.1% | 293,900 |
| 2024/10/15 | 3,740 | 3,755 | 3,665 | 3,700 | +30 | +0.8% | 240,000 |
| 2024/10/11 | 3,570 | 3,670 | 3,565 | 3,670 | +110 | +3.1% | 291,000 |
| 2024/10/10 | 3,565 | 3,570 | 3,505 | 3,560 | +45 | +1.3% | 180,400 |
| 2024/10/09 | 3,495 | 3,515 | 3,450 | 3,515 | +70 | +2% | 241,100 |
| 2024/10/08 | 3,525 | 3,555 | 3,430 | 3,445 | -115 | -3.2% | 170,100 |
| 2024/10/07 | 3,670 | 3,685 | 3,545 | 3,560 | +95 | +2.7% | 418,100 |
| 2024/10/04 | 3,350 | 3,465 | 3,325 | 3,465 | +110 | +3.3% | 179,300 |
| 2024/10/03 | 3,470 | 3,470 | 3,355 | 3,355 | ±0 | ±0% | 127,500 |
| 2024/10/02 | 3,345 | 3,400 | 3,330 | 3,355 | -80 | -2.3% | 138,200 |
| 2024/10/01 | 3,375 | 3,460 | 3,345 | 3,435 | +90 | +2.7% | 135,000 |
| 2024/09/30 | 3,280 | 3,405 | 3,280 | 3,345 | -120 | -3.5% | 183,300 |
| 2024/09/27 | 3,510 | 3,515 | 3,425 | 3,465 | -60 | -1.7% | 245,500 |
| 2024/09/26 | 3,425 | 3,525 | 3,415 | 3,525 | +190 | +5.7% | 324,200 |
| 2024/09/25 | 3,170 | 3,365 | 3,170 | 3,335 | +175 | +5.5% | 363,400 |
| 2024/09/24 | 3,215 | 3,285 | 3,160 | 3,160 | -5 | -0.2% | 161,100 |
| 2024/09/20 | 3,185 | 3,235 | 3,165 | 3,165 | +40 | +1.3% | 152,500 |
| 2024/09/19 | 3,100 | 3,135 | 3,075 | 3,125 | +75 | +2.5% | 204,200 |
| 2024/09/18 | 3,125 | 3,130 | 3,000 | 3,050 | -20 | -0.7% | 208,900 |
| 2024/09/17 | 3,170 | 3,190 | 3,020 | 3,070 | -70 | -2.2% | 153,500 |
| 2024/09/13 | 3,145 | 3,165 | 3,100 | 3,140 | +5 | +0.2% | 132,600 |
| 2024/09/12 | 3,130 | 3,155 | 3,080 | 3,135 | +95 | +3.1% | 271,300 |
| 2024/09/11 | 3,010 | 3,070 | 2,985 | 3,040 | -5 | -0.2% | 184,100 |
| 2024/09/10 | 3,070 | 3,095 | 3,015 | 3,045 | ±0 | ±0% | 176,200 |
| 2024/09/09 | 2,993 | 3,045 | 2,946 | 3,045 | -45 | -1.5% | 284,900 |
| 2024/09/06 | 3,155 | 3,185 | 3,055 | 3,090 | -80 | -2.5% | 201,200 |
| 2024/09/05 | 3,135 | 3,255 | 3,125 | 3,170 | -10 | -0.3% | 93,900 |
| 2024/09/04 | 3,220 | 3,245 | 3,165 | 3,180 | -225 | -6.6% | 210,000 |
| 2024/09/03 | 3,425 | 3,425 | 3,360 | 3,405 | -20 | -0.6% | 119,300 |
| 2024/09/02 | 3,465 | 3,510 | 3,405 | 3,425 | -25 | -0.7% | 177,100 |
| 2024/08/30 | 3,340 | 3,500 | 3,325 | 3,450 | +170 | +5.2% | 440,300 |
| 2024/08/29 | 3,270 | 3,285 | 3,220 | 3,280 | -10 | -0.3% | 135,600 |
| 2024/08/28 | 3,295 | 3,295 | 3,210 | 3,290 | -5 | -0.2% | 90,500 |
| 2024/08/27 | 3,270 | 3,310 | 3,245 | 3,295 | +25 | +0.8% | 139,200 |
| 2024/08/26 | 3,340 | 3,345 | 3,260 | 3,270 | -90 | -2.7% | 81,200 |
| 2024/08/23 | 3,350 | 3,365 | 3,315 | 3,360 | +20 | +0.6% | 76,000 |
| 2024/08/22 | 3,430 | 3,445 | 3,320 | 3,340 | -75 | -2.2% | 80,500 |
| 2024/08/21 | 3,345 | 3,415 | 3,340 | 3,415 | +35 | +1% | 68,900 |
| 2024/08/20 | 3,340 | 3,400 | 3,335 | 3,380 | +50 | +1.5% | 94,200 |
| 2024/08/19 | 3,450 | 3,475 | 3,325 | 3,330 | -150 | -4.3% | 158,400 |
| 2024/08/16 | 3,480 | 3,505 | 3,435 | 3,480 | +90 | +2.7% | 131,600 |
| 2024/08/15 | 3,360 | 3,435 | 3,340 | 3,390 | +55 | +1.6% | 146,800 |
| 2024/08/14 | 3,255 | 3,365 | 3,205 | 3,335 | +80 | +2.5% | 182,200 |
201～
250
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
