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 |
|---|---|---|---|---|---|---|---|
| 2022/09/16 | 1,940 | 1,952 | 1,906 | 1,926 | -9 | -0.5% | 38,300 |
| 2022/09/15 | 1,920 | 1,948 | 1,916 | 1,935 | +15 | +0.8% | 31,800 |
| 2022/09/14 | 1,920 | 1,939 | 1,906 | 1,920 | -41 | -2.1% | 51,300 |
| 2022/09/13 | 1,993 | 1,995 | 1,944 | 1,961 | -32 | -1.6% | 57,500 |
| 2022/09/12 | 2,012 | 2,012 | 1,992 | 1,993 | -32 | -1.6% | 36,500 |
| 2022/09/09 | 2,029 | 2,055 | 2,004 | 2,025 | -10 | -0.5% | 52,600 |
| 2022/09/08 | 2,000 | 2,039 | 1,988 | 2,035 | +69 | +3.5% | 81,500 |
| 2022/09/07 | 2,007 | 2,007 | 1,963 | 1,966 | -29 | -1.5% | 32,800 |
| 2022/09/06 | 1,973 | 2,009 | 1,967 | 1,995 | +22 | +1.1% | 86,500 |
| 2022/09/05 | 1,934 | 1,989 | 1,919 | 1,973 | +24 | +1.2% | 36,900 |
| 2022/09/02 | 1,964 | 1,967 | 1,890 | 1,949 | -15 | -0.8% | 79,100 |
| 2022/09/01 | 1,958 | 1,975 | 1,953 | 1,964 | +17 | +0.9% | 105,600 |
| 2022/08/31 | 1,959 | 1,960 | 1,941 | 1,947 | -6 | -0.3% | 46,600 |
| 2022/08/30 | 1,979 | 1,985 | 1,937 | 1,953 | -26 | -1.3% | 71,200 |
| 2022/08/29 | 1,851 | 1,985 | 1,851 | 1,979 | +88 | +4.7% | 76,200 |
| 2022/08/26 | 1,896 | 1,897 | 1,880 | 1,891 | +7 | +0.4% | 96,400 |
| 2022/08/25 | 1,900 | 1,928 | 1,861 | 1,884 | -3 | -0.2% | 99,400 |
| 2022/08/24 | 1,888 | 1,893 | 1,875 | 1,887 | +2 | +0.1% | 21,700 |
| 2022/08/23 | 1,892 | 1,902 | 1,875 | 1,885 | -28 | -1.5% | 46,500 |
| 2022/08/22 | 1,920 | 1,933 | 1,896 | 1,913 | -24 | -1.2% | 49,800 |
| 2022/08/19 | 1,941 | 1,946 | 1,930 | 1,937 | +12 | +0.6% | 41,400 |
| 2022/08/18 | 1,941 | 1,947 | 1,914 | 1,925 | -53 | -2.7% | 58,900 |
| 2022/08/17 | 1,950 | 1,990 | 1,935 | 1,978 | +28 | +1.4% | 40,100 |
| 2022/08/16 | 1,986 | 1,986 | 1,940 | 1,950 | -42 | -2.1% | 33,900 |
| 2022/08/15 | 1,984 | 1,998 | 1,954 | 1,992 | +8 | +0.4% | 27,300 |
| 2022/08/12 | 1,917 | 1,984 | 1,917 | 1,984 | +68 | +3.5% | 55,500 |
| 2022/08/10 | 1,850 | 2,000 | 1,850 | 1,916 | +118 | +6.6% | 141,500 |
| 2022/08/09 | 1,820 | 1,827 | 1,797 | 1,798 | -27 | -1.5% | 22,800 |
| 2022/08/08 | 1,812 | 1,825 | 1,794 | 1,825 | +13 | +0.7% | 14,200 |
| 2022/08/05 | 1,760 | 1,819 | 1,750 | 1,812 | +49 | +2.8% | 27,900 |
| 2022/08/04 | 1,783 | 1,783 | 1,755 | 1,763 | -13 | -0.7% | 17,900 |
| 2022/08/03 | 1,773 | 1,787 | 1,753 | 1,776 | +9 | +0.5% | 16,400 |
| 2022/08/02 | 1,769 | 1,770 | 1,735 | 1,767 | -34 | -1.9% | 44,000 |
| 2022/08/01 | 1,828 | 1,828 | 1,789 | 1,801 | -27 | -1.5% | 20,300 |
| 2022/07/29 | 1,853 | 1,853 | 1,820 | 1,828 | -13 | -0.7% | 14,000 |
| 2022/07/28 | 1,844 | 1,846 | 1,802 | 1,841 | +13 | +0.7% | 23,700 |
| 2022/07/27 | 1,805 | 1,834 | 1,796 | 1,828 | +24 | +1.3% | 21,100 |
| 2022/07/26 | 1,790 | 1,812 | 1,790 | 1,804 | +15 | +0.8% | 26,000 |
| 2022/07/25 | 1,790 | 1,792 | 1,768 | 1,789 | +2 | +0.1% | 10,500 |
| 2022/07/22 | 1,784 | 1,790 | 1,765 | 1,787 | +3 | +0.2% | 13,800 |
| 2022/07/21 | 1,759 | 1,787 | 1,743 | 1,784 | +23 | +1.3% | 23,300 |
| 2022/07/20 | 1,765 | 1,783 | 1,740 | 1,761 | +3 | +0.2% | 33,400 |
| 2022/07/19 | 1,730 | 1,761 | 1,726 | 1,758 | +39 | +2.3% | 18,500 |
| 2022/07/15 | 1,711 | 1,726 | 1,700 | 1,719 | +16 | +0.9% | 27,100 |
| 2022/07/14 | 1,731 | 1,738 | 1,698 | 1,703 | -35 | -2% | 19,200 |
| 2022/07/13 | 1,690 | 1,750 | 1,690 | 1,738 | +48 | +2.8% | 34,000 |
| 2022/07/12 | 1,684 | 1,715 | 1,671 | 1,690 | +15 | +0.9% | 33,800 |
| 2022/07/11 | 1,671 | 1,683 | 1,651 | 1,675 | +27 | +1.6% | 23,000 |
| 2022/07/08 | 1,637 | 1,681 | 1,634 | 1,648 | +11 | +0.7% | 30,100 |
| 2022/07/07 | 1,621 | 1,639 | 1,609 | 1,637 | +24 | +1.5% | 20,300 |
701～
750
件表示中 / 6416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 | 330,500円 | -9.9% | -18.7% | 3.33% | 14.84倍 | 1.68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 |
| アイダ | 91,000円 | +2.6% | +7.9% | 4.07% | 11.77倍 | 0.59倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
| イワキポンプ | 263,200円 | +5.9% | +1.3% | 2.89% | 12.18倍 | 1.54倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
| 化工機 | 218,800円 | +42.7% | +33.3% | 3.66% | 9.32倍 | 1.31倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 荏原実業 | 399,500円 | +6.7% | +4.7% | 3.00% | 14.42倍 | 2.03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
