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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 291 | 292 | 288 | 289 | +1 | +0.3% | 805,000 |
| 2013/03/01 | 285 | 289 | 283 | 288 | +3 | +1.1% | 1,017,000 |
| 2013/02/28 | 283 | 285 | 282 | 285 | +5 | +1.8% | 1,079,000 |
| 2013/02/27 | 282 | 282 | 278 | 280 | -1 | -0.4% | 835,000 |
| 2013/02/26 | 280 | 285 | 280 | 281 | -9 | -3.1% | 1,366,000 |
| 2013/02/25 | 285 | 290 | 285 | 290 | +8 | +2.8% | 1,149,000 |
| 2013/02/22 | 281 | 283 | 277 | 282 | +1 | +0.4% | 746,000 |
| 2013/02/21 | 283 | 284 | 281 | 281 | -4 | -1.4% | 799,000 |
| 2013/02/20 | 282 | 285 | 282 | 285 | +3 | +1.1% | 740,000 |
| 2013/02/19 | 280 | 284 | 279 | 282 | ±0 | ±0% | 695,000 |
| 2013/02/18 | 281 | 282 | 279 | 282 | +5 | +1.8% | 927,000 |
| 2013/02/15 | 280 | 280 | 273 | 277 | -5 | -1.8% | 1,374,000 |
| 2013/02/14 | 280 | 283 | 277 | 282 | +1 | +0.4% | 1,102,000 |
| 2013/02/13 | 286 | 286 | 278 | 281 | -5 | -1.7% | 1,243,000 |
| 2013/02/12 | 285 | 288 | 283 | 286 | +5 | +1.8% | 1,286,000 |
| 2013/02/08 | 282 | 286 | 280 | 281 | -6 | -2.1% | 2,300,000 |
| 2013/02/07 | 290 | 292 | 287 | 287 | -4 | -1.4% | 1,133,000 |
| 2013/02/06 | 288 | 292 | 286 | 291 | +6 | +2.1% | 1,260,000 |
| 2013/02/05 | 286 | 289 | 285 | 285 | -4 | -1.4% | 1,151,000 |
| 2013/02/04 | 291 | 291 | 289 | 289 | -1 | -0.3% | 980,000 |
| 2013/02/01 | 290 | 295 | 289 | 290 | +1 | +0.3% | 1,002,000 |
| 2013/01/31 | 290 | 290 | 286 | 289 | -3 | -1% | 1,039,000 |
| 2013/01/30 | 288 | 292 | 287 | 292 | +5 | +1.7% | 1,063,000 |
| 2013/01/29 | 286 | 291 | 283 | 287 | -3 | -1% | 1,560,000 |
| 2013/01/28 | 294 | 294 | 289 | 290 | +1 | +0.3% | 1,127,000 |
| 2013/01/25 | 288 | 289 | 285 | 289 | +7 | +2.5% | 1,103,000 |
| 2013/01/24 | 276 | 283 | 274 | 282 | +5 | +1.8% | 1,060,000 |
| 2013/01/23 | 282 | 283 | 277 | 277 | -9 | -3.1% | 1,215,000 |
| 2013/01/22 | 288 | 292 | 282 | 286 | -5 | -1.7% | 1,315,000 |
| 2013/01/21 | 296 | 296 | 288 | 291 | -4 | -1.4% | 1,078,000 |
| 2013/01/18 | 291 | 295 | 289 | 295 | +10 | +3.5% | 1,287,000 |
| 2013/01/17 | 288 | 290 | 278 | 285 | -3 | -1% | 1,507,000 |
| 2013/01/16 | 297 | 298 | 287 | 288 | -9 | -3% | 1,244,000 |
| 2013/01/15 | 300 | 300 | 295 | 297 | -2 | -0.7% | 1,526,000 |
| 2013/01/11 | 301 | 302 | 298 | 299 | +1 | +0.3% | 1,656,000 |
| 2013/01/10 | 295 | 298 | 293 | 298 | +3 | +1% | 1,223,000 |
| 2013/01/09 | 286 | 296 | 285 | 295 | +5 | +1.7% | 948,000 |
| 2013/01/08 | 292 | 295 | 290 | 290 | -5 | -1.7% | 902,000 |
| 2013/01/07 | 302 | 303 | 294 | 295 | -6 | -2% | 1,376,000 |
| 2013/01/04 | 310 | 310 | 298 | 301 | +10 | +3.4% | 1,383,000 |
| 2012/12/28 | 290 | 294 | 289 | 291 | ±0 | ±0% | 1,018,000 |
| 2012/12/27 | 291 | 297 | 289 | 291 | +8 | +2.8% | 1,866,000 |
| 2012/12/26 | 276 | 284 | 276 | 283 | +5 | +1.8% | 971,000 |
| 2012/12/25 | 283 | 283 | 275 | 278 | +4 | +1.5% | 1,094,000 |
| 2012/12/21 | 281 | 282 | 272 | 274 | -7 | -2.5% | 1,619,000 |
| 2012/12/20 | 285 | 285 | 279 | 281 | -2 | -0.7% | 1,319,000 |
| 2012/12/19 | 280 | 283 | 279 | 283 | +6 | +2.2% | 1,223,000 |
| 2012/12/18 | 278 | 279 | 276 | 277 | +1 | +0.4% | 862,000 |
| 2012/12/17 | 278 | 280 | 276 | 276 | +2 | +0.7% | 1,001,000 |
| 2012/12/14 | 276 | 276 | 273 | 274 | -2 | -0.7% | 2,895,000 |
3051～
3100
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
