帝国電機製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 2,435 | 2,498 | 2,435 | 2,492 | +63 | +2.6% | 30,300 |
| 2024/04/26 | 2,429 | 2,441 | 2,402 | 2,429 | ±0 | ±0% | 23,000 |
| 2024/04/25 | 2,445 | 2,448 | 2,421 | 2,429 | -16 | -0.7% | 13,800 |
| 2024/04/24 | 2,417 | 2,461 | 2,417 | 2,445 | +23 | +0.9% | 22,900 |
| 2024/04/23 | 2,430 | 2,430 | 2,408 | 2,422 | ±0 | ±0% | 14,100 |
| 2024/04/22 | 2,409 | 2,434 | 2,400 | 2,422 | +31 | +1.3% | 25,000 |
| 2024/04/19 | 2,429 | 2,449 | 2,379 | 2,391 | -66 | -2.7% | 57,900 |
| 2024/04/18 | 2,437 | 2,475 | 2,437 | 2,457 | +31 | +1.3% | 21,600 |
| 2024/04/17 | 2,441 | 2,448 | 2,400 | 2,426 | -15 | -0.6% | 44,200 |
| 2024/04/16 | 2,471 | 2,472 | 2,436 | 2,441 | -44 | -1.8% | 34,500 |
| 2024/04/15 | 2,494 | 2,499 | 2,470 | 2,485 | -10 | -0.4% | 20,900 |
| 2024/04/12 | 2,513 | 2,513 | 2,480 | 2,495 | -1 | ±0% | 25,700 |
| 2024/04/11 | 2,472 | 2,511 | 2,472 | 2,496 | -8 | -0.3% | 26,700 |
| 2024/04/10 | 2,464 | 2,518 | 2,464 | 2,504 | +44 | +1.8% | 39,200 |
| 2024/04/09 | 2,451 | 2,464 | 2,442 | 2,460 | +16 | +0.7% | 23,600 |
| 2024/04/08 | 2,471 | 2,475 | 2,429 | 2,444 | -9 | -0.4% | 51,900 |
| 2024/04/05 | 2,450 | 2,459 | 2,426 | 2,453 | -18 | -0.7% | 30,900 |
| 2024/04/04 | 2,492 | 2,504 | 2,455 | 2,471 | -2 | -0.1% | 75,700 |
| 2024/04/03 | 2,465 | 2,495 | 2,460 | 2,473 | -8 | -0.3% | 32,800 |
| 2024/04/02 | 2,542 | 2,542 | 2,471 | 2,481 | -41 | -1.6% | 50,100 |
| 2024/04/01 | 2,555 | 2,571 | 2,513 | 2,522 | -33 | -1.3% | 33,900 |
| 2024/03/29 | 2,541 | 2,563 | 2,539 | 2,555 | +28 | +1.1% | 28,800 |
| 2024/03/28 | 2,545 | 2,567 | 2,520 | 2,527 | -66 | -2.5% | 122,500 |
| 2024/03/27 | 2,605 | 2,615 | 2,588 | 2,593 | -10 | -0.4% | 134,800 |
| 2024/03/26 | 2,589 | 2,606 | 2,572 | 2,603 | +23 | +0.9% | 59,800 |
| 2024/03/25 | 2,618 | 2,623 | 2,580 | 2,580 | -54 | -2.1% | 106,500 |
| 2024/03/22 | 2,645 | 2,653 | 2,617 | 2,634 | +12 | +0.5% | 60,700 |
| 2024/03/21 | 2,637 | 2,643 | 2,599 | 2,622 | +26 | +1% | 84,600 |
| 2024/03/19 | 2,593 | 2,605 | 2,572 | 2,596 | +3 | +0.1% | 50,100 |
| 2024/03/18 | 2,587 | 2,600 | 2,564 | 2,593 | +14 | +0.5% | 28,400 |
| 2024/03/15 | 2,559 | 2,590 | 2,552 | 2,579 | +29 | +1.1% | 44,700 |
| 2024/03/14 | 2,530 | 2,561 | 2,523 | 2,550 | +9 | +0.4% | 42,500 |
| 2024/03/13 | 2,585 | 2,585 | 2,523 | 2,541 | -29 | -1.1% | 57,900 |
| 2024/03/12 | 2,531 | 2,577 | 2,495 | 2,570 | +44 | +1.7% | 61,700 |
| 2024/03/11 | 2,547 | 2,570 | 2,503 | 2,526 | -37 | -1.4% | 71,600 |
| 2024/03/08 | 2,545 | 2,590 | 2,545 | 2,563 | -22 | -0.9% | 87,900 |
| 2024/03/07 | 2,606 | 2,626 | 2,552 | 2,585 | -49 | -1.9% | 116,200 |
| 2024/03/06 | 2,650 | 2,659 | 2,621 | 2,634 | -52 | -1.9% | 96,300 |
| 2024/03/05 | 2,671 | 2,694 | 2,634 | 2,686 | +5 | +0.2% | 89,100 |
| 2024/03/04 | 2,729 | 2,731 | 2,628 | 2,681 | +2 | +0.1% | 127,300 |
| 2024/03/01 | 2,711 | 2,728 | 2,677 | 2,679 | -24 | -0.9% | 43,500 |
| 2024/02/29 | 2,682 | 2,711 | 2,666 | 2,703 | +21 | +0.8% | 32,500 |
| 2024/02/28 | 2,689 | 2,702 | 2,677 | 2,682 | +8 | +0.3% | 33,500 |
| 2024/02/27 | 2,702 | 2,710 | 2,671 | 2,674 | -33 | -1.2% | 57,700 |
| 2024/02/26 | 2,772 | 2,780 | 2,695 | 2,707 | -38 | -1.4% | 69,700 |
| 2024/02/22 | 2,734 | 2,757 | 2,720 | 2,745 | +12 | +0.4% | 53,900 |
| 2024/02/21 | 2,719 | 2,756 | 2,719 | 2,733 | -14 | -0.5% | 28,000 |
| 2024/02/20 | 2,717 | 2,769 | 2,704 | 2,747 | +43 | +1.6% | 45,400 |
| 2024/02/19 | 2,695 | 2,712 | 2,679 | 2,704 | +9 | +0.3% | 35,300 |
| 2024/02/16 | 2,673 | 2,707 | 2,639 | 2,695 | +16 | +0.6% | 72,300 |
1～
50
件表示中 / 6111件
類似銘柄と比較する
現在ご覧いただいている「帝国電機」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 |
|---|---|---|---|---|---|---|---|---|
| 帝国電機 | 251,500円 | +2.3% | -0.6% | 3.66% | 14.56倍 | 1.34倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| 日トムソン | 65,200円 | -18.7% | -55.1% | 2.91% | 16.04倍 | 0.60倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
| 旭ダイヤ | 91,500円 | -0.3% | -26.7% | 3.28% | 23.59倍 | 0.77倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。ＳｉＣ半導体向け成長。配当性向５割超 |
| 巴工業 | 426,000円 | +4.4% | +2.1% | 2.82% | 14.51倍 | 1.15倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
| 荏原実業 | 339,500円 | +4.7% | +0.9% | 2.80% | 12.87倍 | 1.93倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
市場注目の銘柄
チャート関連のコラム
