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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,748 | 2,754 | 2,712 | 2,740 | ±0 | ±0% | 8,000 |
| 2024/11/20 | 2,750 | 2,778 | 2,723 | 2,740 | -14 | -0.5% | 8,300 |
| 2024/11/19 | 2,800 | 2,825 | 2,745 | 2,754 | +28 | +1% | 42,700 |
| 2024/11/18 | 2,757 | 2,765 | 2,717 | 2,726 | -26 | -0.9% | 9,700 |
| 2024/11/15 | 2,785 | 2,785 | 2,733 | 2,752 | +8 | +0.3% | 16,900 |
| 2024/11/14 | 2,705 | 2,763 | 2,705 | 2,744 | +61 | +2.3% | 16,300 |
| 2024/11/13 | 2,722 | 2,745 | 2,673 | 2,683 | -55 | -2% | 22,500 |
| 2024/11/12 | 2,846 | 2,846 | 2,736 | 2,738 | -195 | -6.6% | 64,900 |
| 2024/11/11 | 2,900 | 2,935 | 2,899 | 2,933 | +34 | +1.2% | 24,000 |
| 2024/11/08 | 2,901 | 2,917 | 2,880 | 2,899 | +14 | +0.5% | 12,900 |
| 2024/11/07 | 2,880 | 2,898 | 2,867 | 2,885 | +25 | +0.9% | 19,500 |
| 2024/11/06 | 2,847 | 2,873 | 2,840 | 2,860 | +14 | +0.5% | 15,200 |
| 2024/11/05 | 2,895 | 2,895 | 2,846 | 2,846 | -11 | -0.4% | 14,600 |
| 2024/11/01 | 2,839 | 2,881 | 2,839 | 2,857 | +2 | +0.1% | 21,000 |
| 2024/10/31 | 2,830 | 2,895 | 2,827 | 2,855 | +32 | +1.1% | 25,900 |
| 2024/10/30 | 2,800 | 2,823 | 2,779 | 2,823 | +23 | +0.8% | 57,700 |
| 2024/10/29 | 2,747 | 2,800 | 2,742 | 2,800 | +27 | +1% | 20,000 |
| 2024/10/28 | 2,760 | 2,799 | 2,741 | 2,773 | +5 | +0.2% | 16,200 |
| 2024/10/25 | 2,850 | 2,850 | 2,736 | 2,768 | -41 | -1.5% | 23,900 |
| 2024/10/24 | 2,779 | 2,831 | 2,778 | 2,809 | +6 | +0.2% | 19,600 |
| 2024/10/23 | 2,835 | 2,842 | 2,803 | 2,803 | -32 | -1.1% | 17,700 |
| 2024/10/22 | 2,888 | 2,900 | 2,832 | 2,835 | -44 | -1.5% | 15,600 |
| 2024/10/21 | 2,853 | 2,900 | 2,845 | 2,879 | +11 | +0.4% | 16,100 |
| 2024/10/18 | 2,883 | 2,910 | 2,854 | 2,868 | -15 | -0.5% | 8,500 |
| 2024/10/17 | 2,938 | 2,955 | 2,883 | 2,883 | -39 | -1.3% | 12,000 |
| 2024/10/16 | 2,935 | 2,972 | 2,906 | 2,922 | -30 | -1% | 15,100 |
| 2024/10/15 | 2,993 | 2,993 | 2,922 | 2,952 | +53 | +1.8% | 25,200 |
| 2024/10/11 | 2,865 | 2,910 | 2,860 | 2,899 | +61 | +2.1% | 36,600 |
| 2024/10/10 | 2,850 | 2,850 | 2,806 | 2,838 | -9 | -0.3% | 14,100 |
| 2024/10/09 | 2,823 | 2,858 | 2,816 | 2,847 | +24 | +0.9% | 10,800 |
| 2024/10/08 | 2,824 | 2,849 | 2,810 | 2,823 | -25 | -0.9% | 9,600 |
| 2024/10/07 | 2,848 | 2,858 | 2,824 | 2,848 | +22 | +0.8% | 18,100 |
| 2024/10/04 | 2,768 | 2,826 | 2,768 | 2,826 | +32 | +1.1% | 17,800 |
| 2024/10/03 | 2,794 | 2,810 | 2,767 | 2,794 | +51 | +1.9% | 12,500 |
| 2024/10/02 | 2,750 | 2,795 | 2,710 | 2,743 | -38 | -1.4% | 20,500 |
| 2024/10/01 | 2,752 | 2,798 | 2,713 | 2,781 | +68 | +2.5% | 15,500 |
| 2024/09/30 | 2,731 | 2,746 | 2,690 | 2,713 | -66 | -2.4% | 17,200 |
| 2024/09/27 | 2,800 | 2,806 | 2,756 | 2,779 | -17 | -0.6% | 14,100 |
| 2024/09/26 | 2,729 | 2,811 | 2,723 | 2,796 | +93 | +3.4% | 42,400 |
| 2024/09/25 | 2,700 | 2,723 | 2,662 | 2,703 | +9 | +0.3% | 17,700 |
| 2024/09/24 | 2,716 | 2,716 | 2,676 | 2,694 | +16 | +0.6% | 17,200 |
| 2024/09/20 | 2,700 | 2,719 | 2,669 | 2,678 | -4 | -0.1% | 14,200 |
| 2024/09/19 | 2,719 | 2,725 | 2,660 | 2,682 | -17 | -0.6% | 16,000 |
| 2024/09/18 | 2,698 | 2,718 | 2,671 | 2,699 | +51 | +1.9% | 22,600 |
| 2024/09/17 | 2,649 | 2,663 | 2,619 | 2,648 | +35 | +1.3% | 30,300 |
| 2024/09/13 | 2,617 | 2,634 | 2,595 | 2,613 | +12 | +0.5% | 25,500 |
| 2024/09/12 | 2,582 | 2,630 | 2,582 | 2,601 | +46 | +1.8% | 16,900 |
| 2024/09/11 | 2,567 | 2,597 | 2,543 | 2,555 | -12 | -0.5% | 22,700 |
| 2024/09/10 | 2,598 | 2,598 | 2,560 | 2,567 | +37 | +1.5% | 15,200 |
| 2024/09/09 | 2,489 | 2,551 | 2,489 | 2,530 | -20 | -0.8% | 18,700 |
1～
50
件表示中 / 6250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 | 274,000円 | +1.2% | -8.9% | 2.99% | 16.81倍 | 1.43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 |
| 新東工 | 95,400円 | +27.3% | -56.1% | 4.61% | 25.02倍 | 0.42倍 |
|
鋳造機械製造で首位。自動車向け強い。表面処理は造船、建機も。集塵・粉体処理の環境分野育成 |
| 北越工 | 170,100円 | +7.9% | +1.1% | 3.35% | 9.20倍 | 1.19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 |
| ダイコク電 | 342,000円 | +2.1% | +3.3% | 3.51% | 5.95倍 | 1.11倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
| 技研製 | 178,300円 | +1.8% | +0.5% | 2.47% | 18.36倍 | 1.18倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
市場注目の銘柄
チャート関連のコラム
