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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 3,240 | 3,300 | 3,200 | 3,255 | +115 | +3.7% | 120,600 |
| 2024/08/09 | 3,180 | 3,255 | 3,080 | 3,140 | +30 | +1% | 192,100 |
| 2024/08/08 | 3,035 | 3,200 | 3,025 | 3,110 | +15 | +0.5% | 226,500 |
| 2024/08/07 | 2,950 | 3,185 | 2,920 | 3,095 | -10 | -0.3% | 307,500 |
| 2024/08/06 | 3,065 | 3,135 | 3,040 | 3,105 | +472 | +17.9% | 257,100 |
| 2024/08/05 | 2,935 | 3,030 | 2,612 | 2,633 | -627 | -19.2% | 437,400 |
| 2024/08/02 | 3,430 | 3,435 | 3,255 | 3,260 | -310 | -8.7% | 344,400 |
| 2024/08/01 | 3,670 | 3,710 | 3,500 | 3,570 | +110 | +3.2% | 983,500 |
| 2024/07/31 | 3,290 | 3,465 | 3,280 | 3,460 | +55 | +1.6% | 260,400 |
| 2024/07/30 | 3,385 | 3,430 | 3,345 | 3,405 | +20 | +0.6% | 210,600 |
| 2024/07/29 | 3,335 | 3,415 | 3,315 | 3,385 | +90 | +2.7% | 228,100 |
| 2024/07/26 | 3,180 | 3,295 | 3,180 | 3,295 | +125 | +3.9% | 327,100 |
| 2024/07/25 | 3,390 | 3,390 | 3,165 | 3,170 | -255 | -7.4% | 398,400 |
| 2024/07/24 | 3,375 | 3,460 | 3,355 | 3,425 | +35 | +1% | 481,900 |
| 2024/07/23 | 3,370 | 3,410 | 3,350 | 3,390 | +25 | +0.7% | 241,400 |
| 2024/07/22 | 3,400 | 3,415 | 3,355 | 3,365 | -45 | -1.3% | 192,100 |
| 2024/07/19 | 3,385 | 3,430 | 3,345 | 3,410 | +10 | +0.3% | 215,000 |
| 2024/07/18 | 3,615 | 3,615 | 3,375 | 3,400 | -285 | -7.7% | 485,300 |
| 2024/07/17 | 3,670 | 3,750 | 3,665 | 3,685 | +60 | +1.7% | 247,700 |
| 2024/07/16 | 3,590 | 3,645 | 3,575 | 3,625 | +45 | +1.3% | 169,300 |
| 2024/07/12 | 3,595 | 3,625 | 3,535 | 3,580 | -50 | -1.4% | 204,900 |
| 2024/07/11 | 3,645 | 3,650 | 3,580 | 3,630 | +20 | +0.6% | 129,000 |
| 2024/07/10 | 3,610 | 3,645 | 3,575 | 3,610 | -35 | -1% | 195,700 |
| 2024/07/09 | 3,545 | 3,660 | 3,545 | 3,645 | +100 | +2.8% | 265,200 |
| 2024/07/08 | 3,600 | 3,625 | 3,545 | 3,545 | -75 | -2.1% | 174,500 |
| 2024/07/05 | 3,665 | 3,690 | 3,600 | 3,620 | +5 | +0.1% | 194,800 |
| 2024/07/04 | 3,675 | 3,685 | 3,555 | 3,615 | -60 | -1.6% | 348,400 |
| 2024/07/03 | 3,660 | 3,690 | 3,610 | 3,675 | -5 | -0.1% | 254,900 |
| 2024/07/02 | 3,650 | 3,710 | 3,640 | 3,680 | ±0 | ±0% | 226,800 |
| 2024/07/01 | 3,720 | 3,830 | 3,680 | 3,680 | +30 | +0.8% | 314,700 |
| 2024/06/28 | 3,665 | 3,700 | 3,600 | 3,650 | -5 | -0.1% | 429,500 |
| 2024/06/27 | 3,675 | 3,740 | 3,630 | 3,655 | -65 | -1.7% | 313,200 |
| 2024/06/26 | 3,760 | 3,815 | 3,695 | 3,720 | -45 | -1.2% | 288,500 |
| 2024/06/25 | 3,750 | 3,795 | 3,735 | 3,765 | +5 | +0.1% | 266,000 |
| 2024/06/24 | 3,765 | 3,835 | 3,720 | 3,760 | -5 | -0.1% | 227,600 |
| 2024/06/21 | 3,875 | 3,875 | 3,750 | 3,765 | -105 | -2.7% | 487,300 |
| 2024/06/20 | 3,960 | 3,965 | 3,865 | 3,870 | -140 | -3.5% | 398,200 |
| 2024/06/19 | 4,000 | 4,025 | 3,950 | 4,010 | +45 | +1.1% | 214,000 |
| 2024/06/18 | 4,065 | 4,095 | 3,965 | 3,965 | -100 | -2.5% | 344,700 |
| 2024/06/17 | 4,155 | 4,160 | 4,030 | 4,065 | -120 | -2.9% | 176,400 |
| 2024/06/14 | 4,075 | 4,185 | 4,055 | 4,185 | +140 | +3.5% | 274,000 |
| 2024/06/13 | 4,140 | 4,175 | 3,990 | 4,045 | -60 | -1.5% | 254,300 |
| 2024/06/12 | 4,060 | 4,130 | 4,030 | 4,105 | +65 | +1.6% | 174,000 |
| 2024/06/11 | 4,120 | 4,185 | 4,030 | 4,040 | -75 | -1.8% | 234,800 |
| 2024/06/10 | 4,040 | 4,150 | 4,035 | 4,115 | +85 | +2.1% | 265,700 |
| 2024/06/07 | 3,945 | 4,115 | 3,935 | 4,030 | +130 | +3.3% | 325,100 |
| 2024/06/06 | 3,910 | 3,930 | 3,830 | 3,900 | +45 | +1.2% | 401,100 |
| 2024/06/05 | 4,010 | 4,030 | 3,830 | 3,855 | -225 | -5.5% | 410,500 |
| 2024/06/04 | 4,200 | 4,215 | 4,020 | 4,080 | -95 | -2.3% | 345,500 |
| 2024/06/03 | 4,320 | 4,340 | 4,145 | 4,175 | -105 | -2.5% | 296,900 |
251～
300
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
