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 |
|---|---|---|---|---|---|---|---|
| 2011/01/06 | 23 | 24 | 23 | 23 | -1 | -4.2% | 150,000 |
| 2011/01/05 | 23 | 24 | 22 | 24 | +2 | +9.1% | 284,000 |
| 2011/01/04 | 23 | 23 | 22 | 22 | -1 | -4.3% | 125,000 |
| 2010/12/30 | 22 | 23 | 22 | 23 | +1 | +4.5% | 199,000 |
| 2010/12/29 | 23 | 23 | 22 | 22 | -2 | -8.3% | 73,000 |
| 2010/12/28 | 22 | 24 | 22 | 24 | ±0 | ±0% | 205,000 |
| 2010/12/27 | 23 | 24 | 22 | 24 | ±0 | ±0% | 199,000 |
| 2010/12/24 | 23 | 24 | 22 | 24 | +1 | +4.3% | 380,000 |
| 2010/12/22 | 23 | 24 | 23 | 23 | -1 | -4.2% | 376,000 |
| 2010/12/21 | 23 | 24 | 23 | 24 | ±0 | ±0% | 119,000 |
| 2010/12/20 | 25 | 25 | 23 | 24 | -1 | -4% | 240,000 |
| 2010/12/17 | 24 | 25 | 23 | 25 | ±0 | ±0% | 656,000 |
| 2010/12/16 | 25 | 25 | 25 | 25 | -1 | -3.8% | 109,000 |
| 2010/12/15 | 25 | 26 | 24 | 26 | ±0 | ±0% | 270,000 |
| 2010/12/14 | 25 | 26 | 25 | 26 | ±0 | ±0% | 334,000 |
| 2010/12/13 | 26 | 26 | 24 | 26 | +1 | +4% | 437,000 |
| 2010/12/10 | 25 | 26 | 24 | 25 | ±0 | ±0% | 691,000 |
| 2010/12/09 | 24 | 25 | 23 | 25 | +1 | +4.2% | 654,000 |
| 2010/12/08 | 22 | 24 | 22 | 24 | +2 | +9.1% | 518,000 |
| 2010/12/07 | 22 | 23 | 22 | 22 | -1 | -4.3% | 116,000 |
| 2010/12/06 | 22 | 23 | 21 | 23 | +1 | +4.5% | 221,000 |
| 2010/12/03 | 22 | 23 | 22 | 22 | ±0 | ±0% | 115,000 |
| 2010/12/02 | 23 | 23 | 22 | 22 | ±0 | ±0% | 455,000 |
| 2010/12/01 | 22 | 23 | 22 | 22 | ±0 | ±0% | 69,000 |
| 2010/11/30 | 23 | 23 | 22 | 22 | -1 | -4.3% | 145,000 |
| 2010/11/29 | 22 | 24 | 22 | 23 | +1 | +4.5% | 555,000 |
| 2010/11/26 | 23 | 23 | 22 | 22 | -1 | -4.3% | 474,000 |
| 2010/11/25 | 22 | 23 | 22 | 23 | +2 | +9.5% | 498,000 |
| 2010/11/24 | 22 | 22 | 21 | 21 | -1 | -4.5% | 212,000 |
| 2010/11/22 | 22 | 23 | 21 | 22 | +1 | +4.8% | 492,000 |
| 2010/11/19 | 22 | 22 | 21 | 21 | -1 | -4.5% | 168,000 |
| 2010/11/18 | 21 | 22 | 20 | 22 | +1 | +4.8% | 231,000 |
| 2010/11/17 | 21 | 21 | 20 | 21 | -1 | -4.5% | 167,000 |
| 2010/11/16 | 21 | 22 | 21 | 22 | +1 | +4.8% | 46,000 |
| 2010/11/15 | 21 | 21 | 20 | 21 | ±0 | ±0% | 365,000 |
| 2010/11/12 | 22 | 22 | 21 | 21 | -1 | -4.5% | 579,000 |
| 2010/11/11 | 23 | 24 | 22 | 22 | -1 | -4.3% | 856,000 |
| 2010/11/10 | 21 | 23 | 21 | 23 | +2 | +9.5% | 628,000 |
| 2010/11/09 | 22 | 22 | 21 | 21 | -1 | -4.5% | 287,000 |
| 2010/11/08 | 21 | 22 | 20 | 22 | +2 | +10% | 494,000 |
| 2010/11/05 | 19 | 21 | 19 | 20 | +1 | +5.3% | 463,000 |
| 2010/11/04 | 19 | 20 | 19 | 19 | -1 | -5% | 84,000 |
| 2010/11/02 | 20 | 21 | 20 | 20 | ±0 | ±0% | 533,000 |
| 2010/11/01 | 20 | 21 | 20 | 20 | ±0 | ±0% | 118,000 |
| 2010/10/29 | 20 | 21 | 20 | 20 | ±0 | ±0% | 52,000 |
| 2010/10/28 | 21 | 21 | 20 | 20 | ±0 | ±0% | 110,000 |
| 2010/10/27 | 21 | 21 | 20 | 20 | -1 | -4.8% | 136,000 |
| 2010/10/26 | 21 | 21 | 20 | 21 | ±0 | ±0% | 197,000 |
| 2010/10/25 | 20 | 22 | 20 | 21 | +1 | +5% | 444,000 |
| 2010/10/22 | 20 | 21 | 20 | 20 | -1 | -4.8% | 101,000 |
3551～
3600
件表示中 / 3738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 |
| サンセイ | 40,300円 | -8.3% | -12.1% | 3.72% | 10.44倍 | 0.67倍 |
|
ビル用ゴンドラ、舞台装置のパイオニア。レンタルゴンドラや船舶修理、魚礁など海洋関連も |
| 東京機 | 38,200円 | +3.6% | -64.0% | 0.00% | 61.71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 | 36,000円 | +4.3% | +2.7% | 1.67% | 32.49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
