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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,513 | 2,513 | 2,480 | 2,495 | -1 | ±0% | 25,700 |
| 2024/04/11 | 2,472 | 2,511 | 2,472 | 2,496 | -8 | -0.3% | 26,700 |
| 2024/04/10 | 2,464 | 2,518 | 2,464 | 2,504 | +44 | +1.8% | 39,200 |
| 2024/04/09 | 2,451 | 2,464 | 2,442 | 2,460 | +16 | +0.7% | 23,600 |
| 2024/04/08 | 2,471 | 2,475 | 2,429 | 2,444 | -9 | -0.4% | 51,900 |
| 2024/04/05 | 2,450 | 2,459 | 2,426 | 2,453 | -18 | -0.7% | 30,900 |
| 2024/04/04 | 2,492 | 2,504 | 2,455 | 2,471 | -2 | -0.1% | 75,700 |
| 2024/04/03 | 2,465 | 2,495 | 2,460 | 2,473 | -8 | -0.3% | 32,800 |
| 2024/04/02 | 2,542 | 2,542 | 2,471 | 2,481 | -41 | -1.6% | 50,100 |
| 2024/04/01 | 2,555 | 2,571 | 2,513 | 2,522 | -33 | -1.3% | 33,900 |
| 2024/03/29 | 2,541 | 2,563 | 2,539 | 2,555 | +28 | +1.1% | 28,800 |
| 2024/03/28 | 2,545 | 2,567 | 2,520 | 2,527 | -66 | -2.5% | 122,500 |
| 2024/03/27 | 2,605 | 2,615 | 2,588 | 2,593 | -10 | -0.4% | 134,800 |
| 2024/03/26 | 2,589 | 2,606 | 2,572 | 2,603 | +23 | +0.9% | 59,800 |
| 2024/03/25 | 2,618 | 2,623 | 2,580 | 2,580 | -54 | -2.1% | 106,500 |
| 2024/03/22 | 2,645 | 2,653 | 2,617 | 2,634 | +12 | +0.5% | 60,700 |
| 2024/03/21 | 2,637 | 2,643 | 2,599 | 2,622 | +26 | +1% | 84,600 |
| 2024/03/19 | 2,593 | 2,605 | 2,572 | 2,596 | +3 | +0.1% | 50,100 |
| 2024/03/18 | 2,587 | 2,600 | 2,564 | 2,593 | +14 | +0.5% | 28,400 |
| 2024/03/15 | 2,559 | 2,590 | 2,552 | 2,579 | +29 | +1.1% | 44,700 |
| 2024/03/14 | 2,530 | 2,561 | 2,523 | 2,550 | +9 | +0.4% | 42,500 |
| 2024/03/13 | 2,585 | 2,585 | 2,523 | 2,541 | -29 | -1.1% | 57,900 |
| 2024/03/12 | 2,531 | 2,577 | 2,495 | 2,570 | +44 | +1.7% | 61,700 |
| 2024/03/11 | 2,547 | 2,570 | 2,503 | 2,526 | -37 | -1.4% | 71,600 |
| 2024/03/08 | 2,545 | 2,590 | 2,545 | 2,563 | -22 | -0.9% | 87,900 |
| 2024/03/07 | 2,606 | 2,626 | 2,552 | 2,585 | -49 | -1.9% | 116,200 |
| 2024/03/06 | 2,650 | 2,659 | 2,621 | 2,634 | -52 | -1.9% | 96,300 |
| 2024/03/05 | 2,671 | 2,694 | 2,634 | 2,686 | +5 | +0.2% | 89,100 |
| 2024/03/04 | 2,729 | 2,731 | 2,628 | 2,681 | +2 | +0.1% | 127,300 |
| 2024/03/01 | 2,711 | 2,728 | 2,677 | 2,679 | -24 | -0.9% | 43,500 |
| 2024/02/29 | 2,682 | 2,711 | 2,666 | 2,703 | +21 | +0.8% | 32,500 |
| 2024/02/28 | 2,689 | 2,702 | 2,677 | 2,682 | +8 | +0.3% | 33,500 |
| 2024/02/27 | 2,702 | 2,710 | 2,671 | 2,674 | -33 | -1.2% | 57,700 |
| 2024/02/26 | 2,772 | 2,780 | 2,695 | 2,707 | -38 | -1.4% | 69,700 |
| 2024/02/22 | 2,734 | 2,757 | 2,720 | 2,745 | +12 | +0.4% | 53,900 |
| 2024/02/21 | 2,719 | 2,756 | 2,719 | 2,733 | -14 | -0.5% | 28,000 |
| 2024/02/20 | 2,717 | 2,769 | 2,704 | 2,747 | +43 | +1.6% | 45,400 |
| 2024/02/19 | 2,695 | 2,712 | 2,679 | 2,704 | +9 | +0.3% | 35,300 |
| 2024/02/16 | 2,673 | 2,707 | 2,639 | 2,695 | +16 | +0.6% | 72,300 |
| 2024/02/15 | 2,751 | 2,772 | 2,672 | 2,679 | -74 | -2.7% | 67,200 |
| 2024/02/14 | 2,790 | 2,791 | 2,708 | 2,753 | -43 | -1.5% | 53,100 |
| 2024/02/13 | 2,765 | 2,796 | 2,650 | 2,796 | -69 | -2.4% | 106,500 |
| 2024/02/09 | 2,865 | 2,912 | 2,848 | 2,865 | ±0 | ±0% | 52,900 |
| 2024/02/08 | 2,866 | 2,888 | 2,830 | 2,865 | -21 | -0.7% | 35,600 |
| 2024/02/07 | 2,858 | 2,907 | 2,851 | 2,886 | +28 | +1% | 30,700 |
| 2024/02/06 | 2,934 | 2,934 | 2,855 | 2,858 | -58 | -2% | 32,300 |
| 2024/02/05 | 2,902 | 2,923 | 2,876 | 2,916 | +23 | +0.8% | 51,400 |
| 2024/02/02 | 2,913 | 2,913 | 2,876 | 2,893 | -20 | -0.7% | 28,200 |
| 2024/02/01 | 2,925 | 2,930 | 2,907 | 2,913 | -43 | -1.5% | 22,400 |
| 2024/01/31 | 2,935 | 2,956 | 2,929 | 2,956 | +14 | +0.5% | 18,300 |
151～
200
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
