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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 332 | 336 | 328 | 331 | +6 | +1.8% | 7,149,000 |
| 2010/09/16 | 329 | 332 | 323 | 325 | -1 | -0.3% | 4,826,000 |
| 2010/09/15 | 312 | 328 | 309 | 326 | +9 | +2.8% | 8,335,000 |
| 2010/09/14 | 322 | 324 | 312 | 317 | -4 | -1.2% | 6,512,000 |
| 2010/09/13 | 313 | 322 | 312 | 321 | +16 | +5.2% | 10,208,000 |
| 2010/09/10 | 295 | 308 | 293 | 305 | +15 | +5.2% | 10,870,000 |
| 2010/09/09 | 289 | 294 | 287 | 290 | +6 | +2.1% | 3,605,000 |
| 2010/09/08 | 287 | 292 | 284 | 284 | -9 | -3.1% | 3,507,000 |
| 2010/09/07 | 284 | 298 | 283 | 293 | +5 | +1.7% | 6,700,000 |
| 2010/09/06 | 275 | 289 | 273 | 288 | +19 | +7.1% | 5,053,000 |
| 2010/09/03 | 272 | 275 | 267 | 269 | -1 | -0.4% | 4,309,000 |
| 2010/09/02 | 266 | 270 | 263 | 270 | +12 | +4.7% | 3,580,000 |
| 2010/09/01 | 261 | 266 | 255 | 258 | +5 | +2% | 4,076,000 |
| 2010/08/31 | 260 | 263 | 253 | 253 | -13 | -4.9% | 3,167,000 |
| 2010/08/30 | 267 | 275 | 265 | 266 | +9 | +3.5% | 4,844,000 |
| 2010/08/27 | 243 | 259 | 243 | 257 | +10 | +4% | 1,894,000 |
| 2010/08/26 | 248 | 249 | 241 | 247 | +1 | +0.4% | 1,267,000 |
| 2010/08/25 | 248 | 251 | 244 | 246 | -7 | -2.8% | 2,381,000 |
| 2010/08/24 | 256 | 257 | 252 | 253 | -7 | -2.7% | 1,788,000 |
| 2010/08/23 | 261 | 263 | 259 | 260 | -5 | -1.9% | 1,313,000 |
| 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 |
3651～
3700
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 | 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 | 119,200円 | +3.2% | +45.1% | 3.78% | 18.13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 | 161,500円 | +6.5% | +17.8% | 1.98% | 17.56倍 | 1.46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 | 681,000円 | -1.4% | -9.9% | 2.64% | 10.92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 | 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 |
市場注目の銘柄
チャート関連のコラム
