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 |
|---|---|---|---|---|---|---|---|
| 2022/04/22 | 1,586 | 1,598 | 1,585 | 1,594 | -2 | -0.1% | 10,100 |
| 2022/04/21 | 1,586 | 1,599 | 1,586 | 1,596 | +11 | +0.7% | 22,500 |
| 2022/04/20 | 1,580 | 1,593 | 1,560 | 1,585 | +14 | +0.9% | 18,200 |
| 2022/04/19 | 1,559 | 1,582 | 1,548 | 1,571 | +12 | +0.8% | 17,500 |
| 2022/04/18 | 1,581 | 1,581 | 1,548 | 1,559 | -15 | -1% | 20,200 |
| 2022/04/15 | 1,570 | 1,574 | 1,554 | 1,574 | +4 | +0.3% | 16,700 |
| 2022/04/14 | 1,555 | 1,583 | 1,555 | 1,570 | +15 | +1% | 13,600 |
| 2022/04/13 | 1,550 | 1,568 | 1,543 | 1,555 | +13 | +0.8% | 43,900 |
| 2022/04/12 | 1,532 | 1,558 | 1,528 | 1,542 | +10 | +0.7% | 35,500 |
| 2022/04/11 | 1,523 | 1,542 | 1,513 | 1,532 | +25 | +1.7% | 31,300 |
| 2022/04/08 | 1,513 | 1,518 | 1,493 | 1,507 | -23 | -1.5% | 91,800 |
| 2022/04/07 | 1,547 | 1,571 | 1,524 | 1,530 | -42 | -2.7% | 34,300 |
| 2022/04/06 | 1,577 | 1,595 | 1,570 | 1,572 | -16 | -1% | 23,000 |
| 2022/04/05 | 1,578 | 1,608 | 1,573 | 1,588 | +33 | +2.1% | 45,300 |
| 2022/04/04 | 1,547 | 1,572 | 1,547 | 1,555 | +10 | +0.6% | 22,500 |
| 2022/04/01 | 1,570 | 1,571 | 1,521 | 1,545 | -29 | -1.8% | 42,500 |
| 2022/03/31 | 1,558 | 1,591 | 1,543 | 1,574 | +16 | +1% | 53,800 |
| 2022/03/30 | 1,568 | 1,587 | 1,546 | 1,558 | -32 | -2% | 71,300 |
| 2022/03/29 | 1,552 | 1,592 | 1,548 | 1,590 | +31 | +2% | 137,900 |
| 2022/03/28 | 1,561 | 1,590 | 1,546 | 1,559 | +9 | +0.6% | 131,500 |
| 2022/03/25 | 1,555 | 1,567 | 1,527 | 1,550 | +3 | +0.2% | 143,300 |
| 2022/03/24 | 1,524 | 1,547 | 1,493 | 1,547 | +22 | +1.4% | 84,000 |
| 2022/03/23 | 1,549 | 1,564 | 1,525 | 1,525 | -17 | -1.1% | 109,800 |
| 2022/03/22 | 1,574 | 1,574 | 1,533 | 1,542 | -32 | -2% | 110,000 |
| 2022/03/18 | 1,518 | 1,574 | 1,494 | 1,574 | +146 | +10.2% | 240,800 |
| 2022/03/17 | 1,417 | 1,433 | 1,401 | 1,428 | +38 | +2.7% | 64,400 |
| 2022/03/16 | 1,377 | 1,411 | 1,377 | 1,390 | +25 | +1.8% | 80,200 |
| 2022/03/15 | 1,318 | 1,379 | 1,318 | 1,365 | +51 | +3.9% | 67,500 |
| 2022/03/14 | 1,313 | 1,346 | 1,313 | 1,314 | +2 | +0.2% | 73,300 |
| 2022/03/11 | 1,320 | 1,334 | 1,312 | 1,312 | -44 | -3.2% | 121,000 |
| 2022/03/10 | 1,354 | 1,359 | 1,337 | 1,356 | +45 | +3.4% | 47,900 |
| 2022/03/09 | 1,319 | 1,339 | 1,307 | 1,311 | -6 | -0.5% | 46,500 |
| 2022/03/08 | 1,336 | 1,348 | 1,314 | 1,317 | -32 | -2.4% | 39,700 |
| 2022/03/07 | 1,367 | 1,367 | 1,343 | 1,349 | -45 | -3.2% | 50,200 |
| 2022/03/04 | 1,405 | 1,409 | 1,394 | 1,394 | -16 | -1.1% | 50,100 |
| 2022/03/03 | 1,420 | 1,429 | 1,410 | 1,410 | +8 | +0.6% | 28,100 |
| 2022/03/02 | 1,410 | 1,425 | 1,401 | 1,402 | -23 | -1.6% | 43,500 |
| 2022/03/01 | 1,421 | 1,442 | 1,408 | 1,425 | +26 | +1.9% | 62,500 |
| 2022/02/28 | 1,403 | 1,403 | 1,384 | 1,399 | -6 | -0.4% | 45,600 |
| 2022/02/25 | 1,408 | 1,409 | 1,399 | 1,405 | -2 | -0.1% | 31,300 |
| 2022/02/24 | 1,391 | 1,407 | 1,380 | 1,407 | +16 | +1.2% | 33,300 |
| 2022/02/22 | 1,397 | 1,398 | 1,387 | 1,391 | -6 | -0.4% | 15,800 |
| 2022/02/21 | 1,398 | 1,404 | 1,391 | 1,397 | -17 | -1.2% | 20,700 |
| 2022/02/18 | 1,423 | 1,436 | 1,413 | 1,414 | -13 | -0.9% | 62,300 |
| 2022/02/17 | 1,416 | 1,427 | 1,404 | 1,427 | +12 | +0.8% | 27,100 |
| 2022/02/16 | 1,385 | 1,422 | 1,385 | 1,415 | +36 | +2.6% | 23,300 |
| 2022/02/15 | 1,400 | 1,407 | 1,371 | 1,379 | -9 | -0.6% | 34,700 |
| 2022/02/14 | 1,384 | 1,412 | 1,361 | 1,388 | -18 | -1.3% | 54,800 |
| 2022/02/10 | 1,435 | 1,450 | 1,380 | 1,406 | +91 | +6.9% | 139,200 |
| 2022/02/09 | 1,308 | 1,325 | 1,289 | 1,315 | +8 | +0.6% | 47,800 |
801～
850
件表示中 / 6417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 | 328,000円 | -9.9% | -18.7% | 3.35% | 14.73倍 | 1.66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 | 91,500円 | +2.6% | +7.9% | 4.04% | 11.83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 | 263,900円 | +5.9% | +1.3% | 2.88% | 12.21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 | 219,900円 | +42.7% | +33.3% | 3.64% | 9.37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 | 391,000円 | +6.7% | +4.7% | 3.07% | 14.11倍 | 1.98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
