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 |
|---|---|---|---|---|---|---|---|
| 2011/06/13 | 22 | 22 | 20 | 21 | -1 | -4.5% | 886,000 |
| 2011/06/10 | 21 | 22 | 21 | 22 | ±0 | ±0% | 637,000 |
| 2011/06/09 | 21 | 22 | 20 | 22 | +2 | +10% | 432,000 |
| 2011/06/08 | 21 | 22 | 20 | 20 | -1 | -4.8% | 304,000 |
| 2011/06/07 | 21 | 22 | 20 | 21 | ±0 | ±0% | 781,000 |
| 2011/06/06 | 21 | 21 | 19 | 21 | ±0 | ±0% | 1,293,000 |
| 2011/06/03 | 22 | 22 | 20 | 21 | -1 | -4.5% | 857,000 |
| 2011/06/02 | 23 | 23 | 22 | 22 | -1 | -4.3% | 1,385,000 |
| 2011/06/01 | 23 | 24 | 22 | 23 | ±0 | ±0% | 555,000 |
| 2011/05/31 | 23 | 24 | 22 | 23 | ±0 | ±0% | 1,213,000 |
| 2011/05/30 | 25 | 26 | 22 | 23 | -2 | -8% | 3,017,000 |
| 2011/05/27 | 23 | 25 | 22 | 25 | +3 | +13.6% | 1,592,000 |
| 2011/05/26 | 22 | 23 | 22 | 22 | ±0 | ±0% | 528,000 |
| 2011/05/25 | 23 | 23 | 22 | 22 | -1 | -4.3% | 681,000 |
| 2011/05/24 | 23 | 24 | 22 | 23 | ±0 | ±0% | 139,000 |
| 2011/05/23 | 23 | 24 | 23 | 23 | ±0 | ±0% | 212,000 |
| 2011/05/20 | 23 | 24 | 23 | 23 | ±0 | ±0% | 76,000 |
| 2011/05/19 | 24 | 24 | 23 | 23 | -1 | -4.2% | 168,000 |
| 2011/05/18 | 24 | 24 | 23 | 24 | ±0 | ±0% | 87,000 |
| 2011/05/17 | 24 | 25 | 23 | 24 | ±0 | ±0% | 1,075,000 |
| 2011/05/16 | 22 | 24 | 22 | 24 | +2 | +9.1% | 707,000 |
| 2011/05/13 | 23 | 23 | 22 | 22 | -1 | -4.3% | 972,000 |
| 2011/05/12 | 23 | 24 | 23 | 23 | -1 | -4.2% | 75,000 |
| 2011/05/11 | 24 | 25 | 23 | 24 | +1 | +4.3% | 199,000 |
| 2011/05/10 | 24 | 24 | 23 | 23 | ±0 | ±0% | 316,000 |
| 2011/05/09 | 24 | 25 | 23 | 23 | -1 | -4.2% | 268,000 |
| 2011/05/06 | 24 | 25 | 23 | 24 | ±0 | ±0% | 828,000 |
| 2011/05/02 | 24 | 26 | 23 | 24 | ±0 | ±0% | 1,622,000 |
| 2011/04/28 | 22 | 24 | 22 | 24 | +3 | +14.3% | 1,816,000 |
| 2011/04/27 | 21 | 22 | 21 | 21 | ±0 | ±0% | 143,000 |
| 2011/04/26 | 22 | 23 | 21 | 21 | -1 | -4.5% | 217,000 |
| 2011/04/25 | 22 | 23 | 21 | 22 | ±0 | ±0% | 254,000 |
| 2011/04/22 | 22 | 23 | 22 | 22 | ±0 | ±0% | 571,000 |
| 2011/04/21 | 23 | 23 | 22 | 22 | -1 | -4.3% | 256,000 |
| 2011/04/20 | 23 | 24 | 22 | 23 | ±0 | ±0% | 708,000 |
| 2011/04/19 | 23 | 24 | 22 | 23 | ±0 | ±0% | 1,143,000 |
| 2011/04/18 | 21 | 25 | 21 | 23 | +2 | +9.5% | 5,294,000 |
| 2011/04/15 | 22 | 22 | 20 | 21 | ±0 | ±0% | 897,000 |
| 2011/04/14 | 21 | 22 | 21 | 21 | ±0 | ±0% | 314,000 |
| 2011/04/13 | 21 | 22 | 21 | 21 | ±0 | ±0% | 255,000 |
| 2011/04/12 | 22 | 22 | 21 | 21 | ±0 | ±0% | 98,000 |
| 2011/04/11 | 21 | 22 | 21 | 21 | -1 | -4.5% | 145,000 |
| 2011/04/08 | 21 | 22 | 20 | 22 | ±0 | ±0% | 43,000 |
| 2011/04/07 | 21 | 22 | 21 | 22 | +1 | +4.8% | 296,000 |
| 2011/04/06 | 22 | 22 | 21 | 21 | -2 | -8.7% | 582,000 |
| 2011/04/05 | 22 | 23 | 22 | 23 | +1 | +4.5% | 120,000 |
| 2011/04/04 | 22 | 23 | 22 | 22 | ±0 | ±0% | 41,000 |
| 2011/04/01 | 23 | 24 | 22 | 22 | ±0 | ±0% | 319,000 |
| 2011/03/31 | 24 | 24 | 22 | 22 | -2 | -8.3% | 467,000 |
| 2011/03/30 | 22 | 24 | 21 | 24 | +3 | +14.3% | 726,000 |
3401～
3450
件表示中 / 3693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 | 27,900円 | +22.6% | +5.7% | 1.43% | 27.46倍 | 1.03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 |
| 東京機 | 37,800円 | -20.5% | -23.1% | 0.00% | 23.48倍 | 0.39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 |
| ニチダイ | 35,300円 | +4.3% | +2.7% | 1.70% | 31.95倍 | 0.29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 |
| 宇野鉄 | 279,300円 | -7.6% | -21.9% | 1.79% | 8.81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 |
| エンシュウ | 45,200円 | -9.1% | - | 2.21% | - | 0.25倍 |
|
自動車用工作機械とヤマハ発動機向け部品加工が柱。レーザー加工機や自動化システムに力 |
市場注目の銘柄
チャート関連のコラム
