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 |
|---|---|---|---|---|---|---|---|
| 2021/08/24 | 238 | 238 | 234 | 234 | +1 | +0.4% | 10,800 |
| 2021/08/23 | 235 | 239 | 225 | 233 | -1 | -0.4% | 31,600 |
| 2021/08/20 | 240 | 245 | 232 | 234 | -8 | -3.3% | 24,400 |
| 2021/08/19 | 250 | 250 | 241 | 242 | -8 | -3.2% | 20,500 |
| 2021/08/18 | 248 | 255 | 244 | 250 | ±0 | ±0% | 21,100 |
| 2021/08/17 | 261 | 261 | 250 | 250 | -10 | -3.8% | 19,900 |
| 2021/08/16 | 260 | 261 | 255 | 260 | -5 | -1.9% | 10,200 |
| 2021/08/13 | 265 | 265 | 259 | 265 | ±0 | ±0% | 8,100 |
| 2021/08/12 | 264 | 265 | 262 | 265 | +2 | +0.8% | 4,400 |
| 2021/08/11 | 257 | 264 | 257 | 263 | +6 | +2.3% | 9,300 |
| 2021/08/10 | 261 | 261 | 257 | 257 | ±0 | ±0% | 3,600 |
| 2021/08/06 | 259 | 260 | 255 | 257 | -2 | -0.8% | 11,900 |
| 2021/08/05 | 262 | 262 | 259 | 259 | -2 | -0.8% | 1,500 |
| 2021/08/04 | 264 | 264 | 257 | 261 | -1 | -0.4% | 12,100 |
| 2021/08/03 | 261 | 263 | 260 | 262 | +1 | +0.4% | 2,100 |
| 2021/08/02 | 259 | 265 | 258 | 261 | +2 | +0.8% | 11,300 |
| 2021/07/30 | 262 | 262 | 256 | 259 | -3 | -1.1% | 24,700 |
| 2021/07/29 | 263 | 264 | 261 | 262 | -1 | -0.4% | 8,000 |
| 2021/07/28 | 268 | 268 | 263 | 263 | -2 | -0.8% | 6,200 |
| 2021/07/27 | 264 | 269 | 263 | 265 | +3 | +1.1% | 8,600 |
| 2021/07/26 | 269 | 269 | 262 | 262 | -1 | -0.4% | 12,900 |
| 2021/07/21 | 268 | 268 | 263 | 263 | +1 | +0.4% | 29,800 |
| 2021/07/20 | 263 | 266 | 262 | 262 | -2 | -0.8% | 6,900 |
| 2021/07/19 | 265 | 268 | 264 | 264 | -1 | -0.4% | 9,000 |
| 2021/07/16 | 265 | 267 | 265 | 265 | -1 | -0.4% | 6,500 |
| 2021/07/15 | 268 | 269 | 266 | 266 | -2 | -0.7% | 5,600 |
| 2021/07/14 | 270 | 270 | 267 | 268 | -3 | -1.1% | 8,300 |
| 2021/07/13 | 271 | 273 | 270 | 271 | ±0 | ±0% | 3,800 |
| 2021/07/12 | 267 | 273 | 267 | 271 | +5 | +1.9% | 21,300 |
| 2021/07/09 | 266 | 267 | 263 | 266 | ±0 | ±0% | 23,400 |
| 2021/07/08 | 270 | 271 | 266 | 266 | -4 | -1.5% | 18,000 |
| 2021/07/07 | 272 | 272 | 268 | 270 | -3 | -1.1% | 23,200 |
| 2021/07/06 | 273 | 273 | 270 | 273 | -1 | -0.4% | 18,400 |
| 2021/07/05 | 274 | 277 | 271 | 274 | -1 | -0.4% | 10,600 |
| 2021/07/02 | 275 | 277 | 274 | 275 | ±0 | ±0% | 11,800 |
| 2021/07/01 | 277 | 279 | 275 | 275 | -2 | -0.7% | 8,100 |
| 2021/06/30 | 280 | 280 | 277 | 277 | -2 | -0.7% | 6,100 |
| 2021/06/29 | 281 | 281 | 276 | 279 | -1 | -0.4% | 15,800 |
| 2021/06/28 | 283 | 283 | 277 | 280 | ±0 | ±0% | 11,600 |
| 2021/06/25 | 276 | 282 | 276 | 280 | +5 | +1.8% | 18,200 |
| 2021/06/24 | 280 | 280 | 275 | 275 | -3 | -1.1% | 16,500 |
| 2021/06/23 | 282 | 282 | 275 | 278 | ±0 | ±0% | 31,400 |
| 2021/06/22 | 282 | 282 | 275 | 278 | +2 | +0.7% | 26,300 |
| 2021/06/21 | 278 | 280 | 265 | 276 | -7 | -2.5% | 65,000 |
| 2021/06/18 | 284 | 290 | 283 | 283 | -1 | -0.4% | 44,100 |
| 2021/06/17 | 287 | 290 | 283 | 284 | -8 | -2.7% | 70,600 |
| 2021/06/16 | 297 | 298 | 291 | 292 | -5 | -1.7% | 40,200 |
| 2021/06/15 | 303 | 303 | 297 | 297 | -3 | -1% | 36,300 |
| 2021/06/14 | 291 | 303 | 288 | 300 | +9 | +3.1% | 57,400 |
| 2021/06/11 | 295 | 295 | 290 | 291 | -1 | -0.3% | 14,400 |
951～
1000
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
