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 |
|---|---|---|---|---|---|---|---|
| 2010/08/20 | 267 | 270 | 265 | 265 | -8 | -2.9% | 1,412,000 |
| 2010/08/19 | 263 | 273 | 263 | 273 | +9 | +3.4% | 1,610,000 |
| 2010/08/18 | 266 | 268 | 262 | 264 | +2 | +0.8% | 1,622,000 |
| 2010/08/17 | 258 | 263 | 257 | 262 | +1 | +0.4% | 1,278,000 |
| 2010/08/16 | 261 | 262 | 257 | 261 | -3 | -1.1% | 1,514,000 |
| 2010/08/13 | 262 | 264 | 258 | 264 | +3 | +1.1% | 1,865,000 |
| 2010/08/12 | 265 | 265 | 255 | 261 | -12 | -4.4% | 3,733,000 |
| 2010/08/11 | 270 | 275 | 267 | 273 | -1 | -0.4% | 2,423,000 |
| 2010/08/10 | 272 | 280 | 272 | 274 | +3 | +1.1% | 2,889,000 |
| 2010/08/09 | 272 | 274 | 270 | 271 | -2 | -0.7% | 1,008,000 |
| 2010/08/06 | 265 | 275 | 265 | 273 | +3 | +1.1% | 1,785,000 |
| 2010/08/05 | 271 | 271 | 265 | 270 | +4 | +1.5% | 1,530,000 |
| 2010/08/04 | 270 | 272 | 266 | 266 | -9 | -3.3% | 2,031,000 |
| 2010/08/03 | 277 | 277 | 272 | 275 | +5 | +1.9% | 1,912,000 |
| 2010/08/02 | 269 | 273 | 266 | 270 | +1 | +0.4% | 2,032,000 |
| 2010/07/30 | 281 | 281 | 267 | 269 | -15 | -5.3% | 4,662,000 |
| 2010/07/29 | 281 | 290 | 281 | 284 | ±0 | ±0% | 3,030,000 |
| 2010/07/28 | 279 | 285 | 276 | 284 | +10 | +3.6% | 2,611,000 |
| 2010/07/27 | 277 | 279 | 274 | 274 | -3 | -1.1% | 959,000 |
| 2010/07/26 | 278 | 280 | 275 | 277 | +3 | +1.1% | 1,419,000 |
| 2010/07/23 | 273 | 276 | 269 | 274 | +9 | +3.4% | 2,922,000 |
| 2010/07/22 | 267 | 269 | 263 | 265 | -7 | -2.6% | 3,340,000 |
| 2010/07/21 | 280 | 281 | 268 | 272 | -6 | -2.2% | 3,671,000 |
| 2010/07/20 | 272 | 280 | 270 | 278 | +5 | +1.8% | 5,426,000 |
| 2010/07/16 | 284 | 285 | 271 | 273 | -16 | -5.5% | 6,471,000 |
| 2010/07/15 | 297 | 297 | 289 | 289 | -12 | -4% | 3,547,000 |
| 2010/07/14 | 304 | 304 | 300 | 301 | +3 | +1% | 2,806,000 |
| 2010/07/13 | 304 | 305 | 297 | 298 | -3 | -1% | 1,982,000 |
| 2010/07/12 | 301 | 307 | 300 | 301 | -1 | -0.3% | 1,695,000 |
| 2010/07/09 | 304 | 306 | 300 | 302 | ±0 | ±0% | 2,751,000 |
| 2010/07/08 | 304 | 306 | 301 | 302 | +8 | +2.7% | 3,271,000 |
| 2010/07/07 | 308 | 309 | 292 | 294 | -9 | -3% | 5,177,000 |
| 2010/07/06 | 299 | 306 | 290 | 303 | -3 | -1% | 4,955,000 |
| 2010/07/05 | 303 | 308 | 303 | 306 | +1 | +0.3% | 1,551,000 |
| 2010/07/02 | 302 | 310 | 296 | 305 | +3 | +1% | 2,833,000 |
| 2010/07/01 | 304 | 306 | 299 | 302 | -5 | -1.6% | 3,018,000 |
| 2010/06/30 | 307 | 310 | 300 | 307 | -10 | -3.2% | 4,254,000 |
| 2010/06/29 | 322 | 328 | 314 | 317 | -7 | -2.2% | 2,617,000 |
| 2010/06/28 | 336 | 336 | 322 | 324 | -9 | -2.7% | 2,443,000 |
| 2010/06/25 | 342 | 343 | 331 | 333 | -13 | -3.8% | 2,795,000 |
| 2010/06/24 | 342 | 350 | 342 | 346 | -2 | -0.6% | 1,387,000 |
| 2010/06/23 | 352 | 353 | 347 | 348 | -12 | -3.3% | 2,079,000 |
| 2010/06/22 | 362 | 364 | 359 | 360 | -6 | -1.6% | 1,876,000 |
| 2010/06/21 | 361 | 367 | 358 | 366 | +12 | +3.4% | 2,587,000 |
| 2010/06/18 | 350 | 358 | 346 | 354 | +4 | +1.1% | 3,904,000 |
| 2010/06/17 | 351 | 356 | 348 | 350 | -3 | -0.8% | 1,634,000 |
| 2010/06/16 | 356 | 359 | 351 | 353 | +5 | +1.4% | 2,577,000 |
| 2010/06/15 | 347 | 351 | 346 | 348 | -5 | -1.4% | 2,264,000 |
| 2010/06/14 | 345 | 353 | 344 | 353 | +14 | +4.1% | 3,467,000 |
| 2010/06/11 | 339 | 340 | 336 | 339 | +12 | +3.7% | 5,865,000 |
3601～
3650
件表示中 / 3697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 | 424,000円 | +6.0% | +38.2% | 2.19% | 13.74倍 | 1.56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 |
| アンリツ | 153,500円 | +8.9% | +17.8% | 2.61% | 17.85倍 | 1.58倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| ＪＶＣＫＷ | 127,100円 | -3.3% | -17.0% | 1.42% | 13.44倍 | 1.51倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| シンフォニア | 649,000円 | +13.0% | +37.7% | 1.46% | 18.31倍 | 2.45倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| メイコー | 635,000円 | +9.8% | +22.7% | 1.26% | 11.09倍 | 1.68倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
市場注目の銘柄
チャート関連のコラム
