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 |
|---|---|---|---|---|---|---|---|
| 2018/01/04 | 1,570 | 1,622 | 1,533 | 1,620 | +51 | +3.3% | 77,500 |
| 2017/12/29 | 1,584 | 1,591 | 1,550 | 1,569 | -14 | -0.9% | 38,900 |
| 2017/12/28 | 1,591 | 1,591 | 1,573 | 1,583 | -5 | -0.3% | 30,300 |
| 2017/12/27 | 1,595 | 1,609 | 1,580 | 1,588 | -16 | -1% | 47,800 |
| 2017/12/26 | 1,605 | 1,614 | 1,595 | 1,604 | +2 | +0.1% | 32,500 |
| 2017/12/25 | 1,618 | 1,618 | 1,592 | 1,602 | +6 | +0.4% | 25,400 |
| 2017/12/22 | 1,600 | 1,609 | 1,593 | 1,596 | -3 | -0.2% | 35,100 |
| 2017/12/21 | 1,577 | 1,611 | 1,564 | 1,599 | +12 | +0.8% | 83,600 |
| 2017/12/20 | 1,582 | 1,599 | 1,578 | 1,587 | -9 | -0.6% | 58,200 |
| 2017/12/19 | 1,605 | 1,615 | 1,590 | 1,596 | -17 | -1.1% | 67,100 |
| 2017/12/18 | 1,635 | 1,647 | 1,603 | 1,613 | -5 | -0.3% | 62,300 |
| 2017/12/15 | 1,592 | 1,620 | 1,580 | 1,618 | +38 | +2.4% | 150,100 |
| 2017/12/14 | 1,533 | 1,586 | 1,528 | 1,580 | +33 | +2.1% | 99,100 |
| 2017/12/13 | 1,550 | 1,550 | 1,532 | 1,547 | -3 | -0.2% | 58,100 |
| 2017/12/12 | 1,515 | 1,565 | 1,513 | 1,550 | +37 | +2.4% | 113,400 |
| 2017/12/11 | 1,477 | 1,513 | 1,468 | 1,513 | +32 | +2.2% | 51,500 |
| 2017/12/08 | 1,461 | 1,493 | 1,461 | 1,481 | +20 | +1.4% | 64,500 |
| 2017/12/07 | 1,453 | 1,490 | 1,426 | 1,461 | +8 | +0.6% | 80,300 |
| 2017/12/06 | 1,446 | 1,477 | 1,427 | 1,453 | +4 | +0.3% | 94,700 |
| 2017/12/05 | 1,415 | 1,451 | 1,414 | 1,449 | -8 | -0.5% | 106,500 |
| 2017/12/04 | 1,463 | 1,483 | 1,451 | 1,457 | -2 | -0.1% | 59,600 |
| 2017/12/01 | 1,470 | 1,487 | 1,451 | 1,459 | +16 | +1.1% | 86,700 |
| 2017/11/30 | 1,455 | 1,455 | 1,418 | 1,443 | -32 | -2.2% | 93,100 |
| 2017/11/29 | 1,439 | 1,526 | 1,439 | 1,475 | +18 | +1.2% | 124,100 |
| 2017/11/28 | 1,500 | 1,510 | 1,425 | 1,457 | -45 | -3% | 132,100 |
| 2017/11/27 | 1,500 | 1,558 | 1,495 | 1,502 | +8 | +0.5% | 170,300 |
| 2017/11/24 | 1,484 | 1,497 | 1,455 | 1,494 | +10 | +0.7% | 88,500 |
| 2017/11/22 | 1,459 | 1,496 | 1,450 | 1,484 | +34 | +2.3% | 95,800 |
| 2017/11/21 | 1,409 | 1,493 | 1,408 | 1,450 | +55 | +3.9% | 213,700 |
| 2017/11/20 | 1,374 | 1,415 | 1,372 | 1,395 | +50 | +3.7% | 151,000 |
| 2017/11/17 | 1,361 | 1,374 | 1,343 | 1,345 | -29 | -2.1% | 91,200 |
| 2017/11/16 | 1,349 | 1,395 | 1,349 | 1,374 | +19 | +1.4% | 153,500 |
| 2017/11/15 | 1,360 | 1,366 | 1,348 | 1,355 | -26 | -1.9% | 172,500 |
| 2017/11/14 | 1,362 | 1,385 | 1,356 | 1,381 | -7 | -0.5% | 124,000 |
| 2017/11/13 | 1,340 | 1,398 | 1,334 | 1,388 | +138 | +11% | 292,900 |
| 2017/11/10 | 1,211 | 1,252 | 1,202 | 1,250 | +36 | +3% | 108,800 |
| 2017/11/09 | 1,209 | 1,231 | 1,191 | 1,214 | +12 | +1% | 155,700 |
| 2017/11/08 | 1,200 | 1,208 | 1,196 | 1,202 | -5 | -0.4% | 38,200 |
| 2017/11/07 | 1,200 | 1,218 | 1,190 | 1,207 | +4 | +0.3% | 56,600 |
| 2017/11/06 | 1,205 | 1,211 | 1,199 | 1,203 | -2 | -0.2% | 41,000 |
| 2017/11/02 | 1,220 | 1,220 | 1,204 | 1,205 | -11 | -0.9% | 23,700 |
| 2017/11/01 | 1,214 | 1,219 | 1,207 | 1,216 | +16 | +1.3% | 80,500 |
| 2017/10/31 | 1,175 | 1,201 | 1,175 | 1,200 | +19 | +1.6% | 100,300 |
| 2017/10/30 | 1,170 | 1,185 | 1,165 | 1,181 | +8 | +0.7% | 95,600 |
| 2017/10/27 | 1,173 | 1,175 | 1,167 | 1,173 | +1 | +0.1% | 31,500 |
| 2017/10/26 | 1,179 | 1,179 | 1,170 | 1,172 | -7 | -0.6% | 42,700 |
| 2017/10/25 | 1,182 | 1,184 | 1,176 | 1,179 | -2 | -0.2% | 62,500 |
| 2017/10/24 | 1,174 | 1,188 | 1,168 | 1,181 | +4 | +0.3% | 48,100 |
| 2017/10/23 | 1,176 | 1,189 | 1,175 | 1,177 | +1 | +0.1% | 47,400 |
| 2017/10/20 | 1,171 | 1,191 | 1,171 | 1,176 | +4 | +0.3% | 75,100 |
1851～
1900
件表示中 / 6419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 | 344,000円 | -9.9% | -18.7% | 3.20% | 15.45倍 | 1.75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 | 93,600円 | +2.6% | +7.9% | 3.95% | 12.10倍 | 0.61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 | 265,500円 | +5.9% | +1.3% | 2.86% | 12.29倍 | 1.55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 | 219,400円 | +42.7% | +33.3% | 3.65% | 9.34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 |
| 巴工業 | 162,100円 | +13.6% | +12.0% | 3.10% | 12.91倍 | 1.18倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
市場注目の銘柄
チャート関連のコラム
