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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,514 | 2,524 | 2,492 | 2,521 | +15 | +0.6% | 44,100 |
| 2024/06/25 | 2,481 | 2,522 | 2,481 | 2,506 | +22 | +0.9% | 35,700 |
| 2024/06/24 | 2,483 | 2,490 | 2,454 | 2,484 | +2 | +0.1% | 53,700 |
| 2024/06/21 | 2,525 | 2,543 | 2,482 | 2,482 | -39 | -1.5% | 44,300 |
| 2024/06/20 | 2,518 | 2,525 | 2,505 | 2,521 | +10 | +0.4% | 47,100 |
| 2024/06/19 | 2,479 | 2,511 | 2,479 | 2,511 | +62 | +2.5% | 36,900 |
| 2024/06/18 | 2,418 | 2,457 | 2,418 | 2,449 | +43 | +1.8% | 50,400 |
| 2024/06/17 | 2,420 | 2,420 | 2,358 | 2,406 | -14 | -0.6% | 56,500 |
| 2024/06/14 | 2,354 | 2,438 | 2,354 | 2,420 | +58 | +2.5% | 61,700 |
| 2024/06/13 | 2,410 | 2,410 | 2,361 | 2,362 | -59 | -2.4% | 34,700 |
| 2024/06/12 | 2,400 | 2,426 | 2,400 | 2,421 | +15 | +0.6% | 44,000 |
| 2024/06/11 | 2,383 | 2,446 | 2,383 | 2,406 | +5 | +0.2% | 37,200 |
| 2024/06/10 | 2,390 | 2,413 | 2,387 | 2,401 | +48 | +2% | 37,200 |
| 2024/06/07 | 2,340 | 2,363 | 2,321 | 2,353 | +13 | +0.6% | 42,800 |
| 2024/06/06 | 2,345 | 2,364 | 2,323 | 2,340 | -4 | -0.2% | 43,400 |
| 2024/06/05 | 2,380 | 2,380 | 2,344 | 2,344 | -31 | -1.3% | 29,000 |
| 2024/06/04 | 2,353 | 2,390 | 2,349 | 2,375 | +22 | +0.9% | 29,100 |
| 2024/06/03 | 2,330 | 2,358 | 2,330 | 2,353 | +26 | +1.1% | 18,100 |
| 2024/05/31 | 2,300 | 2,330 | 2,295 | 2,327 | +49 | +2.2% | 54,300 |
| 2024/05/30 | 2,250 | 2,278 | 2,238 | 2,278 | -6 | -0.3% | 69,100 |
| 2024/05/29 | 2,302 | 2,310 | 2,275 | 2,284 | -26 | -1.1% | 35,600 |
| 2024/05/28 | 2,321 | 2,325 | 2,296 | 2,310 | -7 | -0.3% | 88,800 |
| 2024/05/27 | 2,305 | 2,339 | 2,280 | 2,317 | +34 | +1.5% | 32,400 |
| 2024/05/24 | 2,272 | 2,292 | 2,254 | 2,283 | +11 | +0.5% | 104,700 |
| 2024/05/23 | 2,260 | 2,275 | 2,247 | 2,272 | +14 | +0.6% | 31,400 |
| 2024/05/22 | 2,277 | 2,284 | 2,253 | 2,258 | -12 | -0.5% | 29,400 |
| 2024/05/21 | 2,279 | 2,296 | 2,268 | 2,270 | -5 | -0.2% | 24,900 |
| 2024/05/20 | 2,304 | 2,304 | 2,266 | 2,275 | +18 | +0.8% | 34,200 |
| 2024/05/17 | 2,209 | 2,273 | 2,200 | 2,257 | +37 | +1.7% | 43,000 |
| 2024/05/16 | 2,252 | 2,252 | 2,184 | 2,220 | -27 | -1.2% | 52,300 |
| 2024/05/15 | 2,296 | 2,296 | 2,246 | 2,247 | -30 | -1.3% | 56,700 |
| 2024/05/14 | 2,360 | 2,361 | 2,266 | 2,277 | -82 | -3.5% | 71,700 |
| 2024/05/13 | 2,251 | 2,363 | 2,241 | 2,359 | -141 | -5.6% | 197,900 |
| 2024/05/10 | 2,515 | 2,516 | 2,474 | 2,500 | -2 | -0.1% | 37,700 |
| 2024/05/09 | 2,508 | 2,519 | 2,487 | 2,502 | -5 | -0.2% | 32,300 |
| 2024/05/08 | 2,549 | 2,549 | 2,507 | 2,507 | -42 | -1.6% | 22,400 |
| 2024/05/07 | 2,551 | 2,560 | 2,538 | 2,549 | +42 | +1.7% | 47,600 |
| 2024/05/02 | 2,496 | 2,523 | 2,492 | 2,507 | -12 | -0.5% | 39,400 |
| 2024/05/01 | 2,500 | 2,528 | 2,492 | 2,519 | +27 | +1.1% | 25,400 |
| 2024/04/30 | 2,435 | 2,498 | 2,435 | 2,492 | +63 | +2.6% | 30,300 |
| 2024/04/26 | 2,429 | 2,441 | 2,402 | 2,429 | ±0 | ±0% | 23,000 |
| 2024/04/25 | 2,445 | 2,448 | 2,421 | 2,429 | -16 | -0.7% | 13,800 |
| 2024/04/24 | 2,417 | 2,461 | 2,417 | 2,445 | +23 | +0.9% | 22,900 |
| 2024/04/23 | 2,430 | 2,430 | 2,408 | 2,422 | ±0 | ±0% | 14,100 |
| 2024/04/22 | 2,409 | 2,434 | 2,400 | 2,422 | +31 | +1.3% | 25,000 |
| 2024/04/19 | 2,429 | 2,449 | 2,379 | 2,391 | -66 | -2.7% | 57,900 |
| 2024/04/18 | 2,437 | 2,475 | 2,437 | 2,457 | +31 | +1.3% | 21,600 |
| 2024/04/17 | 2,441 | 2,448 | 2,400 | 2,426 | -15 | -0.6% | 44,200 |
| 2024/04/16 | 2,471 | 2,472 | 2,436 | 2,441 | -44 | -1.8% | 34,500 |
| 2024/04/15 | 2,494 | 2,499 | 2,470 | 2,485 | -10 | -0.4% | 20,900 |
101～
150
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
