明治機械の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/30 | 285 | 285 | 281 | 281 | +1 | +0.4% | 22,000 |
| 2023/01/27 | 281 | 282 | 278 | 280 | +2 | +0.7% | 31,600 |
| 2023/01/26 | 280 | 282 | 276 | 278 | -5 | -1.8% | 33,000 |
| 2023/01/25 | 284 | 285 | 282 | 283 | -3 | -1% | 19,800 |
| 2023/01/24 | 281 | 286 | 280 | 286 | +5 | +1.8% | 66,800 |
| 2023/01/23 | 282 | 283 | 280 | 281 | -2 | -0.7% | 25,900 |
| 2023/01/20 | 283 | 284 | 279 | 283 | -1 | -0.4% | 22,100 |
| 2023/01/19 | 282 | 284 | 280 | 284 | +7 | +2.5% | 34,600 |
| 2023/01/18 | 275 | 279 | 274 | 277 | +3 | +1.1% | 17,100 |
| 2023/01/17 | 275 | 276 | 273 | 274 | ±0 | ±0% | 18,900 |
| 2023/01/16 | 278 | 279 | 273 | 274 | -6 | -2.1% | 37,400 |
| 2023/01/13 | 278 | 283 | 278 | 280 | +1 | +0.4% | 27,400 |
| 2023/01/12 | 288 | 288 | 278 | 279 | -5 | -1.8% | 35,900 |
| 2023/01/11 | 280 | 285 | 277 | 284 | +6 | +2.2% | 44,200 |
| 2023/01/10 | 275 | 278 | 275 | 278 | +5 | +1.8% | 16,700 |
| 2023/01/06 | 276 | 279 | 272 | 273 | -3 | -1.1% | 35,800 |
| 2023/01/05 | 271 | 278 | 271 | 276 | +4 | +1.5% | 35,200 |
| 2023/01/04 | 272 | 274 | 270 | 272 | ±0 | ±0% | 26,900 |
| 2022/12/30 | 278 | 278 | 271 | 272 | -4 | -1.4% | 25,200 |
| 2022/12/29 | 271 | 276 | 269 | 276 | +6 | +2.2% | 48,000 |
| 2022/12/28 | 267 | 273 | 267 | 270 | +1 | +0.4% | 89,300 |
| 2022/12/27 | 266 | 269 | 266 | 269 | ±0 | ±0% | 55,700 |
| 2022/12/26 | 266 | 271 | 266 | 269 | ±0 | ±0% | 43,900 |
| 2022/12/23 | 269 | 271 | 268 | 269 | -2 | -0.7% | 31,300 |
| 2022/12/22 | 270 | 274 | 270 | 271 | ±0 | ±0% | 19,300 |
| 2022/12/21 | 265 | 278 | 263 | 271 | +5 | +1.9% | 129,700 |
| 2022/12/20 | 273 | 277 | 265 | 266 | -12 | -4.3% | 206,900 |
| 2022/12/19 | 281 | 283 | 272 | 278 | -8 | -2.8% | 243,700 |
| 2022/12/16 | 318 | 328 | 281 | 286 | ±0 | ±0% | 1,331,900 |
| 2022/12/15 | 287 | 288 | 285 | 286 | -2 | -0.7% | 12,100 |
| 2022/12/14 | 285 | 292 | 283 | 288 | +2 | +0.7% | 29,000 |
| 2022/12/13 | 291 | 291 | 283 | 286 | +3 | +1.1% | 20,100 |
| 2022/12/12 | 279 | 285 | 279 | 283 | +4 | +1.4% | 21,900 |
| 2022/12/09 | 277 | 282 | 277 | 279 | +1 | +0.4% | 17,500 |
| 2022/12/08 | 281 | 281 | 277 | 278 | -5 | -1.8% | 10,200 |
| 2022/12/07 | 275 | 285 | 274 | 283 | +5 | +1.8% | 21,600 |
| 2022/12/06 | 277 | 284 | 275 | 278 | -2 | -0.7% | 36,700 |
| 2022/12/05 | 279 | 282 | 275 | 280 | -3 | -1.1% | 28,300 |
| 2022/12/02 | 286 | 286 | 278 | 283 | -5 | -1.7% | 44,400 |
| 2022/12/01 | 288 | 298 | 285 | 288 | +3 | +1.1% | 69,000 |
| 2022/11/30 | 284 | 287 | 279 | 285 | ±0 | ±0% | 45,400 |
| 2022/11/29 | 292 | 293 | 283 | 285 | -9 | -3.1% | 73,500 |
| 2022/11/28 | 308 | 308 | 292 | 294 | -9 | -3% | 75,100 |
| 2022/11/25 | 308 | 309 | 303 | 303 | -6 | -1.9% | 91,400 |
| 2022/11/24 | 309 | 315 | 306 | 309 | ±0 | ±0% | 68,700 |
| 2022/11/22 | 318 | 322 | 308 | 309 | -8 | -2.5% | 270,900 |
| 2022/11/21 | 314 | 324 | 310 | 317 | +6 | +1.9% | 332,200 |
| 2022/11/18 | 303 | 317 | 303 | 311 | +8 | +2.6% | 201,400 |
| 2022/11/17 | 294 | 304 | 294 | 303 | +1 | +0.3% | 162,400 |
| 2022/11/16 | 306 | 311 | 288 | 302 | -12 | -3.8% | 384,600 |
601～
650
件表示中 / 3739件
類似銘柄と比較する
現在ご覧いただいている「明治機」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 |
|---|---|---|---|---|---|---|---|---|
| 明治機 | 29,100円 | -3.2% | -26.8% | 2.06% | 20.61倍 | 1.02倍 |
|
製粉、飼料設備首位。プラントと食品原料加工機械製造が２本柱。太陽光Ａｂａｌａｎｃｅ提携 |
| 中村超硬 | 31,800円 | +13.6% | - | 0.00% | 349.45倍 | 4.33倍 |
|
超硬合金加工に強み。特殊精密部品や紡糸ノズル生産。半導体向けダイヤモンドワイヤ拡販 |
| 東京機 | 38,100円 | +3.6% | -64.0% | 0.00% | 61.55倍 | 0.38倍 |
|
最古の新聞輪転機企業。大型自動搬送機など新規分野に展開。買収阻止で新聞社が大株主に並ぶ |
| 宇野鉄 | 295,600円 | +0.9% | -2.9% | 1.69% | 7.96倍 | 0.97倍 |
|
工業用ポンプ、送風機中堅。自社開発のドライ式真空ポンプは独占。不動産賃貸が利益支える |
| ニチダイ | 36,100円 | +4.3% | +2.7% | 1.66% | 32.58倍 | 0.30倍 |
|
独立系金型メーカー。複雑形状の精密鍛造金型で強み。ターボチャージャー部品が第２の柱 |
市場注目の銘柄
チャート関連のコラム
