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 |
|---|---|---|---|---|---|---|---|
| 2022/07/06 | 1,642 | 1,642 | 1,606 | 1,613 | -44 | -2.7% | 16,600 |
| 2022/07/05 | 1,645 | 1,664 | 1,635 | 1,657 | +20 | +1.2% | 25,800 |
| 2022/07/04 | 1,607 | 1,639 | 1,607 | 1,637 | +30 | +1.9% | 17,800 |
| 2022/07/01 | 1,601 | 1,614 | 1,595 | 1,607 | +12 | +0.8% | 18,800 |
| 2022/06/30 | 1,608 | 1,616 | 1,582 | 1,595 | -13 | -0.8% | 25,600 |
| 2022/06/29 | 1,591 | 1,624 | 1,590 | 1,608 | +8 | +0.5% | 25,000 |
| 2022/06/28 | 1,580 | 1,600 | 1,575 | 1,600 | +22 | +1.4% | 22,900 |
| 2022/06/27 | 1,584 | 1,588 | 1,575 | 1,578 | +15 | +1% | 9,800 |
| 2022/06/24 | 1,550 | 1,569 | 1,550 | 1,563 | +13 | +0.8% | 7,800 |
| 2022/06/23 | 1,570 | 1,570 | 1,545 | 1,550 | -24 | -1.5% | 17,200 |
| 2022/06/22 | 1,581 | 1,587 | 1,571 | 1,574 | -7 | -0.4% | 27,800 |
| 2022/06/21 | 1,579 | 1,596 | 1,578 | 1,581 | +18 | +1.2% | 27,700 |
| 2022/06/20 | 1,580 | 1,580 | 1,549 | 1,563 | -17 | -1.1% | 20,400 |
| 2022/06/17 | 1,560 | 1,590 | 1,545 | 1,580 | +12 | +0.8% | 48,700 |
| 2022/06/16 | 1,563 | 1,588 | 1,563 | 1,568 | +5 | +0.3% | 21,100 |
| 2022/06/15 | 1,557 | 1,580 | 1,557 | 1,563 | +6 | +0.4% | 26,700 |
| 2022/06/14 | 1,550 | 1,570 | 1,548 | 1,557 | -4 | -0.3% | 31,800 |
| 2022/06/13 | 1,544 | 1,572 | 1,544 | 1,561 | -2 | -0.1% | 18,600 |
| 2022/06/10 | 1,563 | 1,585 | 1,521 | 1,563 | -31 | -1.9% | 47,800 |
| 2022/06/09 | 1,605 | 1,605 | 1,580 | 1,594 | -22 | -1.4% | 31,500 |
| 2022/06/08 | 1,629 | 1,629 | 1,603 | 1,616 | +4 | +0.2% | 39,800 |
| 2022/06/07 | 1,599 | 1,626 | 1,595 | 1,612 | +9 | +0.6% | 26,300 |
| 2022/06/06 | 1,599 | 1,622 | 1,595 | 1,603 | +4 | +0.3% | 27,300 |
| 2022/06/03 | 1,624 | 1,624 | 1,587 | 1,599 | -26 | -1.6% | 31,000 |
| 2022/06/02 | 1,630 | 1,636 | 1,615 | 1,625 | -5 | -0.3% | 24,800 |
| 2022/06/01 | 1,628 | 1,630 | 1,603 | 1,630 | +4 | +0.2% | 38,800 |
| 2022/05/31 | 1,604 | 1,630 | 1,594 | 1,626 | +22 | +1.4% | 30,800 |
| 2022/05/30 | 1,631 | 1,645 | 1,604 | 1,604 | -20 | -1.2% | 42,500 |
| 2022/05/27 | 1,606 | 1,624 | 1,587 | 1,624 | +38 | +2.4% | 22,500 |
| 2022/05/26 | 1,587 | 1,596 | 1,574 | 1,586 | ±0 | ±0% | 18,600 |
| 2022/05/25 | 1,587 | 1,600 | 1,577 | 1,586 | -6 | -0.4% | 22,700 |
| 2022/05/24 | 1,611 | 1,617 | 1,586 | 1,592 | -26 | -1.6% | 17,700 |
| 2022/05/23 | 1,602 | 1,620 | 1,591 | 1,618 | +28 | +1.8% | 17,600 |
| 2022/05/20 | 1,584 | 1,595 | 1,572 | 1,590 | +2 | +0.1% | 26,000 |
| 2022/05/19 | 1,560 | 1,624 | 1,560 | 1,588 | -3 | -0.2% | 18,600 |
| 2022/05/18 | 1,590 | 1,609 | 1,585 | 1,591 | +5 | +0.3% | 34,800 |
| 2022/05/17 | 1,587 | 1,607 | 1,572 | 1,586 | -5 | -0.3% | 36,500 |
| 2022/05/16 | 1,625 | 1,633 | 1,585 | 1,591 | -34 | -2.1% | 24,600 |
| 2022/05/13 | 1,588 | 1,644 | 1,578 | 1,625 | +21 | +1.3% | 35,000 |
| 2022/05/12 | 1,628 | 1,633 | 1,604 | 1,604 | -26 | -1.6% | 21,200 |
| 2022/05/11 | 1,632 | 1,636 | 1,617 | 1,630 | -2 | -0.1% | 21,200 |
| 2022/05/10 | 1,635 | 1,647 | 1,611 | 1,632 | -24 | -1.4% | 32,000 |
| 2022/05/09 | 1,685 | 1,685 | 1,651 | 1,656 | -54 | -3.2% | 30,400 |
| 2022/05/06 | 1,673 | 1,710 | 1,671 | 1,710 | +37 | +2.2% | 37,900 |
| 2022/05/02 | 1,660 | 1,683 | 1,651 | 1,673 | +22 | +1.3% | 19,100 |
| 2022/04/28 | 1,608 | 1,660 | 1,608 | 1,651 | +41 | +2.5% | 33,300 |
| 2022/04/27 | 1,591 | 1,616 | 1,586 | 1,610 | ±0 | ±0% | 80,100 |
| 2022/04/26 | 1,629 | 1,629 | 1,603 | 1,610 | +11 | +0.7% | 21,700 |
| 2022/04/25 | 1,590 | 1,607 | 1,577 | 1,599 | +5 | +0.3% | 16,400 |
| 2022/04/22 | 1,586 | 1,598 | 1,585 | 1,594 | -2 | -0.1% | 10,100 |
751～
800
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
