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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,715 | 2,716 | 2,683 | 2,704 | +26 | +1% | 10,100 |
| 2025/01/20 | 2,665 | 2,697 | 2,635 | 2,678 | +26 | +1% | 12,800 |
| 2025/01/17 | 2,626 | 2,667 | 2,622 | 2,652 | +12 | +0.5% | 13,600 |
| 2025/01/16 | 2,655 | 2,690 | 2,640 | 2,640 | -29 | -1.1% | 12,900 |
| 2025/01/15 | 2,666 | 2,686 | 2,663 | 2,669 | +3 | +0.1% | 14,500 |
| 2025/01/14 | 2,716 | 2,718 | 2,666 | 2,666 | -53 | -1.9% | 25,000 |
| 2025/01/10 | 2,736 | 2,742 | 2,713 | 2,719 | +1 | ±0% | 15,000 |
| 2025/01/09 | 2,736 | 2,737 | 2,718 | 2,718 | -18 | -0.7% | 13,900 |
| 2025/01/08 | 2,783 | 2,783 | 2,731 | 2,736 | -30 | -1.1% | 13,100 |
| 2025/01/07 | 2,822 | 2,822 | 2,752 | 2,766 | -34 | -1.2% | 11,900 |
| 2025/01/06 | 2,848 | 2,848 | 2,794 | 2,800 | -48 | -1.7% | 15,600 |
| 2024/12/30 | 2,879 | 2,928 | 2,835 | 2,848 | -32 | -1.1% | 17,300 |
| 2024/12/27 | 2,809 | 2,880 | 2,779 | 2,880 | +71 | +2.5% | 28,400 |
| 2024/12/26 | 2,779 | 2,827 | 2,779 | 2,809 | +44 | +1.6% | 34,900 |
| 2024/12/25 | 2,748 | 2,765 | 2,725 | 2,765 | +9 | +0.3% | 10,300 |
| 2024/12/24 | 2,725 | 2,762 | 2,724 | 2,756 | +21 | +0.8% | 14,700 |
| 2024/12/23 | 2,733 | 2,740 | 2,723 | 2,735 | +20 | +0.7% | 16,200 |
| 2024/12/20 | 2,732 | 2,768 | 2,698 | 2,715 | -17 | -0.6% | 17,100 |
| 2024/12/19 | 2,681 | 2,744 | 2,681 | 2,732 | +3 | +0.1% | 8,400 |
| 2024/12/18 | 2,750 | 2,759 | 2,692 | 2,729 | -21 | -0.8% | 19,500 |
| 2024/12/17 | 2,742 | 2,795 | 2,742 | 2,750 | +8 | +0.3% | 19,700 |
| 2024/12/16 | 2,728 | 2,769 | 2,728 | 2,742 | +14 | +0.5% | 19,600 |
| 2024/12/13 | 2,704 | 2,763 | 2,704 | 2,728 | +8 | +0.3% | 21,500 |
| 2024/12/12 | 2,716 | 2,750 | 2,706 | 2,720 | +4 | +0.1% | 20,600 |
| 2024/12/11 | 2,720 | 2,730 | 2,708 | 2,716 | -14 | -0.5% | 12,800 |
| 2024/12/10 | 2,751 | 2,767 | 2,730 | 2,730 | -10 | -0.4% | 8,300 |
| 2024/12/09 | 2,740 | 2,758 | 2,728 | 2,740 | +15 | +0.6% | 16,500 |
| 2024/12/06 | 2,715 | 2,749 | 2,698 | 2,725 | +18 | +0.7% | 9,100 |
| 2024/12/05 | 2,718 | 2,726 | 2,703 | 2,707 | +9 | +0.3% | 12,900 |
| 2024/12/04 | 2,751 | 2,780 | 2,698 | 2,698 | -58 | -2.1% | 11,900 |
| 2024/12/03 | 2,748 | 2,777 | 2,741 | 2,756 | -4 | -0.1% | 18,600 |
| 2024/12/02 | 2,765 | 2,795 | 2,750 | 2,760 | -18 | -0.6% | 8,600 |
| 2024/11/29 | 2,741 | 2,824 | 2,741 | 2,778 | +37 | +1.3% | 16,700 |
| 2024/11/28 | 2,705 | 2,745 | 2,705 | 2,741 | +39 | +1.4% | 8,200 |
| 2024/11/27 | 2,753 | 2,756 | 2,690 | 2,702 | -41 | -1.5% | 11,300 |
| 2024/11/26 | 2,741 | 2,773 | 2,702 | 2,743 | +3 | +0.1% | 18,600 |
| 2024/11/25 | 2,779 | 2,779 | 2,740 | 2,740 | +1 | ±0% | 9,800 |
| 2024/11/22 | 2,740 | 2,774 | 2,726 | 2,739 | -1 | ±0% | 11,600 |
| 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 |
51～
100
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
