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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,523 | 2,569 | 2,523 | 2,542 | -18 | -0.7% | 12,800 |
| 2024/08/20 | 2,544 | 2,570 | 2,543 | 2,560 | +18 | +0.7% | 13,600 |
| 2024/08/19 | 2,545 | 2,582 | 2,533 | 2,542 | -6 | -0.2% | 24,000 |
| 2024/08/16 | 2,533 | 2,550 | 2,513 | 2,548 | +65 | +2.6% | 15,100 |
| 2024/08/15 | 2,499 | 2,501 | 2,442 | 2,483 | -17 | -0.7% | 24,300 |
| 2024/08/14 | 2,480 | 2,509 | 2,454 | 2,500 | -9 | -0.4% | 32,600 |
| 2024/08/13 | 2,458 | 2,541 | 2,458 | 2,509 | +9 | +0.4% | 25,600 |
| 2024/08/09 | 2,500 | 2,571 | 2,432 | 2,500 | +150 | +6.4% | 59,700 |
| 2024/08/08 | 2,341 | 2,414 | 2,341 | 2,350 | -24 | -1% | 33,500 |
| 2024/08/07 | 2,351 | 2,451 | 2,300 | 2,374 | -69 | -2.8% | 35,200 |
| 2024/08/06 | 2,302 | 2,456 | 2,302 | 2,443 | +250 | +11.4% | 66,400 |
| 2024/08/05 | 2,349 | 2,377 | 2,148 | 2,193 | -306 | -12.2% | 59,900 |
| 2024/08/02 | 2,578 | 2,578 | 2,478 | 2,499 | -119 | -4.5% | 172,200 |
| 2024/08/01 | 2,694 | 2,694 | 2,593 | 2,618 | -82 | -3% | 56,100 |
| 2024/07/31 | 2,625 | 2,700 | 2,622 | 2,700 | +72 | +2.7% | 28,900 |
| 2024/07/30 | 2,635 | 2,643 | 2,613 | 2,628 | +3 | +0.1% | 26,800 |
| 2024/07/29 | 2,642 | 2,650 | 2,619 | 2,625 | +12 | +0.5% | 62,300 |
| 2024/07/26 | 2,625 | 2,634 | 2,602 | 2,613 | +17 | +0.7% | 32,300 |
| 2024/07/25 | 2,599 | 2,633 | 2,552 | 2,596 | -28 | -1.1% | 91,000 |
| 2024/07/24 | 2,656 | 2,660 | 2,616 | 2,624 | +8 | +0.3% | 33,800 |
| 2024/07/23 | 2,605 | 2,644 | 2,592 | 2,616 | +6 | +0.2% | 29,000 |
| 2024/07/22 | 2,650 | 2,660 | 2,609 | 2,610 | -40 | -1.5% | 24,400 |
| 2024/07/19 | 2,650 | 2,660 | 2,635 | 2,650 | -25 | -0.9% | 20,600 |
| 2024/07/18 | 2,665 | 2,693 | 2,665 | 2,675 | +10 | +0.4% | 35,400 |
| 2024/07/17 | 2,650 | 2,672 | 2,650 | 2,665 | +25 | +0.9% | 26,000 |
| 2024/07/16 | 2,622 | 2,650 | 2,622 | 2,640 | +18 | +0.7% | 28,700 |
| 2024/07/12 | 2,616 | 2,644 | 2,601 | 2,622 | +22 | +0.8% | 25,500 |
| 2024/07/11 | 2,580 | 2,610 | 2,580 | 2,600 | +29 | +1.1% | 27,800 |
| 2024/07/10 | 2,620 | 2,622 | 2,547 | 2,571 | -68 | -2.6% | 52,900 |
| 2024/07/09 | 2,622 | 2,650 | 2,614 | 2,639 | +17 | +0.6% | 78,600 |
| 2024/07/08 | 2,615 | 2,627 | 2,602 | 2,622 | +7 | +0.3% | 34,400 |
| 2024/07/05 | 2,599 | 2,616 | 2,584 | 2,615 | +16 | +0.6% | 31,000 |
| 2024/07/04 | 2,587 | 2,604 | 2,574 | 2,599 | +26 | +1% | 34,900 |
| 2024/07/03 | 2,532 | 2,573 | 2,532 | 2,573 | +30 | +1.2% | 50,100 |
| 2024/07/02 | 2,522 | 2,551 | 2,522 | 2,543 | +22 | +0.9% | 28,900 |
| 2024/07/01 | 2,522 | 2,540 | 2,517 | 2,521 | ±0 | ±0% | 32,900 |
| 2024/06/28 | 2,537 | 2,540 | 2,506 | 2,521 | -16 | -0.6% | 30,400 |
| 2024/06/27 | 2,510 | 2,545 | 2,504 | 2,537 | +16 | +0.6% | 46,600 |
| 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 |
151～
200
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
