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 |
|---|---|---|---|---|---|---|---|
| 2010/10/21 | 20 | 21 | 20 | 21 | +1 | +5% | 53,000 |
| 2010/10/20 | 20 | 21 | 20 | 20 | -1 | -4.8% | 217,000 |
| 2010/10/19 | 20 | 22 | 20 | 21 | +2 | +10.5% | 780,000 |
| 2010/10/18 | 18 | 19 | 18 | 19 | ±0 | ±0% | 150,000 |
| 2010/10/15 | 19 | 19 | 19 | 19 | -1 | -5% | 289,000 |
| 2010/10/14 | 19 | 20 | 18 | 20 | +1 | +5.3% | 315,000 |
| 2010/10/13 | 19 | 20 | 19 | 19 | -1 | -5% | 575,000 |
| 2010/10/12 | 20 | 21 | 19 | 20 | ±0 | ±0% | 299,000 |
| 2010/10/08 | 20 | 20 | 19 | 20 | ±0 | ±0% | 209,000 |
| 2010/10/07 | 20 | 21 | 20 | 20 | ±0 | ±0% | 335,000 |
| 2010/10/06 | 20 | 21 | 19 | 20 | ±0 | ±0% | 700,000 |
| 2010/10/05 | 21 | 21 | 20 | 20 | -2 | -9.1% | 312,000 |
| 2010/10/04 | 21 | 22 | 20 | 22 | +1 | +4.8% | 621,000 |
| 2010/10/01 | 22 | 22 | 21 | 21 | ±0 | ±0% | 162,000 |
| 2010/09/30 | 22 | 23 | 21 | 21 | -1 | -4.5% | 550,000 |
| 2010/09/29 | 23 | 23 | 22 | 22 | -1 | -4.3% | 171,000 |
| 2010/09/28 | 23 | 23 | 22 | 23 | ±0 | ±0% | 106,000 |
| 2010/09/27 | 23 | 23 | 22 | 23 | ±0 | ±0% | 305,000 |
| 2010/09/24 | 23 | 24 | 23 | 23 | -2 | -8% | 424,000 |
| 2010/09/22 | 24 | 25 | 23 | 25 | ±0 | ±0% | 466,000 |
| 2010/09/21 | 26 | 26 | 25 | 25 | -1 | -3.8% | 314,000 |
| 2010/09/17 | 26 | 27 | 25 | 26 | ±0 | ±0% | 339,000 |
| 2010/09/16 | 27 | 27 | 25 | 26 | ±0 | ±0% | 390,000 |
| 2010/09/15 | 26 | 27 | 24 | 26 | ±0 | ±0% | 493,000 |
| 2010/09/14 | 24 | 28 | 24 | 26 | +2 | +8.3% | 1,819,000 |
| 2010/09/13 | 23 | 24 | 23 | 24 | ±0 | ±0% | 104,000 |
| 2010/09/10 | 23 | 24 | 23 | 24 | ±0 | ±0% | 87,000 |
| 2010/09/09 | 23 | 24 | 22 | 24 | ±0 | ±0% | 135,000 |
| 2010/09/08 | 23 | 24 | 22 | 24 | +1 | +4.3% | 56,000 |
| 2010/09/07 | 24 | 24 | 23 | 23 | ±0 | ±0% | 12,000 |
| 2010/09/06 | 23 | 24 | 23 | 23 | -1 | -4.2% | 50,000 |
| 2010/09/03 | 23 | 24 | 23 | 24 | +1 | +4.3% | 39,000 |
| 2010/09/02 | 24 | 24 | 23 | 23 | -1 | -4.2% | 107,000 |
| 2010/09/01 | 23 | 24 | 23 | 24 | +1 | +4.3% | 42,000 |
| 2010/08/31 | 23 | 23 | 22 | 23 | -1 | -4.2% | 221,000 |
| 2010/08/30 | 23 | 24 | 23 | 24 | +1 | +4.3% | 227,000 |
| 2010/08/27 | 23 | 23 | 22 | 23 | ±0 | ±0% | 116,000 |
| 2010/08/26 | 22 | 23 | 22 | 23 | ±0 | ±0% | 71,000 |
| 2010/08/25 | 22 | 23 | 22 | 23 | +1 | +4.5% | 253,000 |
| 2010/08/24 | 22 | 23 | 22 | 22 | ±0 | ±0% | 134,000 |
| 2010/08/23 | 24 | 24 | 22 | 22 | -2 | -8.3% | 497,000 |
| 2010/08/20 | 23 | 24 | 23 | 24 | ±0 | ±0% | 96,000 |
| 2010/08/19 | 23 | 24 | 23 | 24 | +1 | +4.3% | 54,000 |
| 2010/08/18 | 23 | 24 | 23 | 23 | ±0 | ±0% | 55,000 |
| 2010/08/17 | 23 | 23 | 22 | 23 | ±0 | ±0% | 141,000 |
| 2010/08/16 | 23 | 24 | 23 | 23 | -1 | -4.2% | 91,000 |
| 2010/08/13 | 23 | 24 | 23 | 24 | +1 | +4.3% | 101,000 |
| 2010/08/12 | 24 | 25 | 23 | 23 | -2 | -8% | 290,000 |
| 2010/08/11 | 25 | 25 | 24 | 25 | -1 | -3.8% | 207,000 |
| 2010/08/10 | 25 | 26 | 25 | 26 | +1 | +4% | 69,000 |
3601～
3650
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
