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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,877 | 2,877 | 2,693 | 2,766 | -111 | -3.9% | 117,100 |
| 2025/04/03 | 2,890 | 2,907 | 2,840 | 2,877 | -59 | -2% | 62,900 |
| 2025/04/02 | 2,940 | 2,950 | 2,915 | 2,936 | -4 | -0.1% | 38,700 |
| 2025/04/01 | 2,973 | 3,010 | 2,924 | 2,940 | +17 | +0.6% | 57,200 |
| 2025/03/31 | 2,925 | 2,983 | 2,916 | 2,923 | -52 | -1.7% | 40,000 |
| 2025/03/28 | 2,939 | 2,975 | 2,915 | 2,975 | -21 | -0.7% | 138,700 |
| 2025/03/27 | 2,977 | 3,015 | 2,947 | 2,996 | +15 | +0.5% | 156,000 |
| 2025/03/26 | 2,965 | 2,986 | 2,941 | 2,981 | +34 | +1.2% | 103,000 |
| 2025/03/25 | 2,998 | 2,998 | 2,930 | 2,947 | -38 | -1.3% | 73,700 |
| 2025/03/24 | 3,050 | 3,055 | 2,985 | 2,985 | -40 | -1.3% | 58,300 |
| 2025/03/21 | 3,060 | 3,070 | 3,025 | 3,025 | -65 | -2.1% | 38,000 |
| 2025/03/19 | 3,065 | 3,110 | 3,045 | 3,090 | +20 | +0.7% | 60,300 |
| 2025/03/18 | 3,090 | 3,105 | 3,040 | 3,070 | -5 | -0.2% | 66,100 |
| 2025/03/17 | 3,075 | 3,105 | 3,030 | 3,075 | +15 | +0.5% | 64,300 |
| 2025/03/14 | 3,065 | 3,085 | 3,025 | 3,060 | +5 | +0.2% | 31,600 |
| 2025/03/13 | 3,100 | 3,100 | 3,040 | 3,055 | -30 | -1% | 36,600 |
| 2025/03/12 | 3,105 | 3,120 | 3,050 | 3,085 | +50 | +1.6% | 35,900 |
| 2025/03/11 | 3,095 | 3,120 | 3,010 | 3,035 | -75 | -2.4% | 39,300 |
| 2025/03/10 | 3,130 | 3,180 | 3,100 | 3,110 | -10 | -0.3% | 44,400 |
| 2025/03/07 | 3,145 | 3,190 | 3,040 | 3,120 | -25 | -0.8% | 188,700 |
| 2025/03/06 | 3,170 | 3,195 | 3,110 | 3,145 | -25 | -0.8% | 42,900 |
| 2025/03/05 | 3,110 | 3,175 | 3,110 | 3,170 | +60 | +1.9% | 24,600 |
| 2025/03/04 | 3,045 | 3,125 | 3,040 | 3,110 | +65 | +2.1% | 28,600 |
| 2025/03/03 | 3,115 | 3,115 | 3,025 | 3,045 | -5 | -0.2% | 39,800 |
| 2025/02/28 | 2,950 | 3,060 | 2,950 | 3,050 | +115 | +3.9% | 42,400 |
| 2025/02/27 | 2,914 | 2,960 | 2,898 | 2,935 | +21 | +0.7% | 37,000 |
| 2025/02/26 | 2,862 | 2,920 | 2,846 | 2,914 | +44 | +1.5% | 51,600 |
| 2025/02/25 | 2,869 | 2,948 | 2,844 | 2,870 | -30 | -1% | 33,500 |
| 2025/02/21 | 2,904 | 2,918 | 2,881 | 2,900 | -22 | -0.8% | 17,900 |
| 2025/02/20 | 2,924 | 2,966 | 2,906 | 2,922 | -27 | -0.9% | 19,600 |
| 2025/02/19 | 2,956 | 2,971 | 2,941 | 2,949 | -14 | -0.5% | 13,500 |
| 2025/02/18 | 3,000 | 3,010 | 2,956 | 2,963 | -37 | -1.2% | 17,400 |
| 2025/02/17 | 2,990 | 3,030 | 2,985 | 3,000 | +23 | +0.8% | 30,200 |
| 2025/02/14 | 2,944 | 2,989 | 2,941 | 2,977 | +10 | +0.3% | 41,200 |
| 2025/02/13 | 2,955 | 2,970 | 2,890 | 2,967 | +3 | +0.1% | 35,300 |
| 2025/02/12 | 2,955 | 3,000 | 2,930 | 2,964 | +109 | +3.8% | 78,500 |
| 2025/02/10 | 2,847 | 2,870 | 2,847 | 2,855 | +15 | +0.5% | 19,500 |
| 2025/02/07 | 2,838 | 2,871 | 2,834 | 2,840 | +2 | +0.1% | 14,700 |
| 2025/02/06 | 2,820 | 2,858 | 2,816 | 2,838 | +18 | +0.6% | 23,200 |
| 2025/02/05 | 2,820 | 2,830 | 2,799 | 2,820 | ±0 | ±0% | 50,400 |
| 2025/02/04 | 2,825 | 2,842 | 2,806 | 2,820 | +4 | +0.1% | 21,700 |
| 2025/02/03 | 2,795 | 2,824 | 2,767 | 2,816 | +13 | +0.5% | 25,500 |
| 2025/01/31 | 2,798 | 2,815 | 2,764 | 2,803 | +11 | +0.4% | 6,400 |
| 2025/01/30 | 2,746 | 2,800 | 2,736 | 2,792 | +21 | +0.8% | 31,100 |
| 2025/01/29 | 2,770 | 2,789 | 2,739 | 2,771 | +1 | ±0% | 11,400 |
| 2025/01/28 | 2,749 | 2,804 | 2,749 | 2,770 | +23 | +0.8% | 25,400 |
| 2025/01/27 | 2,727 | 2,753 | 2,725 | 2,747 | +20 | +0.7% | 32,700 |
| 2025/01/24 | 2,730 | 2,774 | 2,719 | 2,727 | +4 | +0.1% | 18,200 |
| 2025/01/23 | 2,738 | 2,756 | 2,699 | 2,723 | -15 | -0.5% | 31,600 |
| 2025/01/22 | 2,719 | 2,740 | 2,708 | 2,738 | +34 | +1.3% | 14,800 |
1～
50
件表示中 / 6338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 | 276,600円 | +1.6% | +4.6% | 3.47% | 13.84倍 | 1.36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 |
| 酉島製 | 178,300円 | +8.5% | -12.7% | 3.37% | 9.89倍 | 0.90倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
| ＡＩＲＭＡＮ | 169,400円 | +7.9% | +1.1% | 3.36% | 9.13倍 | 1.18倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
| アネスト岩田 | 107,900円 | +2.0% | -11.1% | 4.17% | 9.65倍 | 0.90倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| 守谷輸送 | 246,300円 | +11.9% | +42.6% | 1.34% | 17.12倍 | 4.27倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
市場注目の銘柄
チャート関連のコラム
