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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,217 | 1,236 | 1,212 | 1,230 | +27 | +2.2% | 59,400 |
| 2015/01/29 | 1,225 | 1,225 | 1,202 | 1,203 | -22 | -1.8% | 31,500 |
| 2015/01/28 | 1,246 | 1,248 | 1,218 | 1,225 | -19 | -1.5% | 41,900 |
| 2015/01/27 | 1,236 | 1,253 | 1,227 | 1,244 | +19 | +1.6% | 60,400 |
| 2015/01/26 | 1,222 | 1,225 | 1,205 | 1,225 | +3 | +0.2% | 14,000 |
| 2015/01/23 | 1,211 | 1,248 | 1,210 | 1,222 | +18 | +1.5% | 27,200 |
| 2015/01/22 | 1,201 | 1,209 | 1,192 | 1,204 | -4 | -0.3% | 46,400 |
| 2015/01/21 | 1,237 | 1,238 | 1,200 | 1,208 | -27 | -2.2% | 77,300 |
| 2015/01/20 | 1,166 | 1,235 | 1,153 | 1,235 | +83 | +7.2% | 93,200 |
| 2015/01/19 | 1,164 | 1,164 | 1,146 | 1,152 | +2 | +0.2% | 33,500 |
| 2015/01/16 | 1,187 | 1,187 | 1,143 | 1,150 | -57 | -4.7% | 103,900 |
| 2015/01/15 | 1,175 | 1,213 | 1,175 | 1,207 | +32 | +2.7% | 64,600 |
| 2015/01/14 | 1,185 | 1,194 | 1,172 | 1,175 | -16 | -1.3% | 38,200 |
| 2015/01/13 | 1,208 | 1,208 | 1,171 | 1,191 | -31 | -2.5% | 111,700 |
| 2015/01/09 | 1,241 | 1,252 | 1,216 | 1,222 | -32 | -2.6% | 71,400 |
| 2015/01/08 | 1,270 | 1,278 | 1,238 | 1,254 | -18 | -1.4% | 91,400 |
| 2015/01/07 | 1,276 | 1,284 | 1,262 | 1,272 | -17 | -1.3% | 48,700 |
| 2015/01/06 | 1,283 | 1,306 | 1,274 | 1,289 | -23 | -1.8% | 85,700 |
| 2015/01/05 | 1,318 | 1,328 | 1,294 | 1,312 | -7 | -0.5% | 43,300 |
| 2014/12/30 | 1,335 | 1,335 | 1,313 | 1,319 | -23 | -1.7% | 22,900 |
| 2014/12/29 | 1,343 | 1,347 | 1,330 | 1,342 | +9 | +0.7% | 54,700 |
| 2014/12/26 | 1,335 | 1,342 | 1,326 | 1,333 | +2 | +0.2% | 60,000 |
| 2014/12/25 | 1,330 | 1,337 | 1,321 | 1,331 | +5 | +0.4% | 58,200 |
| 2014/12/24 | 1,324 | 1,333 | 1,311 | 1,326 | +17 | +1.3% | 35,100 |
| 2014/12/22 | 1,315 | 1,326 | 1,289 | 1,309 | +1 | +0.1% | 41,000 |
| 2014/12/19 | 1,316 | 1,325 | 1,298 | 1,308 | +6 | +0.5% | 85,700 |
| 2014/12/18 | 1,340 | 1,340 | 1,291 | 1,302 | -8 | -0.6% | 123,800 |
| 2014/12/17 | 1,285 | 1,328 | 1,280 | 1,310 | +12 | +0.9% | 93,900 |
| 2014/12/16 | 1,351 | 1,361 | 1,286 | 1,298 | -70 | -5.1% | 141,900 |
| 2014/12/15 | 1,352 | 1,396 | 1,352 | 1,368 | -12 | -0.9% | 54,300 |
| 2014/12/12 | 1,377 | 1,398 | 1,376 | 1,380 | -15 | -1.1% | 89,000 |
| 2014/12/11 | 1,377 | 1,400 | 1,372 | 1,395 | -27 | -1.9% | 88,900 |
| 2014/12/10 | 1,390 | 1,430 | 1,370 | 1,422 | +30 | +2.2% | 135,200 |
| 2014/12/09 | 1,444 | 1,476 | 1,350 | 1,392 | -51 | -3.5% | 210,500 |
| 2014/12/08 | 1,421 | 1,445 | 1,400 | 1,443 | +51 | +3.7% | 256,200 |
| 2014/12/05 | 1,327 | 1,393 | 1,326 | 1,392 | +52 | +3.9% | 164,600 |
| 2014/12/04 | 1,350 | 1,350 | 1,334 | 1,340 | ±0 | ±0% | 62,300 |
| 2014/12/03 | 1,310 | 1,347 | 1,310 | 1,340 | +20 | +1.5% | 105,300 |
| 2014/12/02 | 1,320 | 1,329 | 1,292 | 1,320 | -15 | -1.1% | 117,900 |
| 2014/12/01 | 1,348 | 1,359 | 1,326 | 1,335 | -4 | -0.3% | 102,300 |
| 2014/11/28 | 1,305 | 1,344 | 1,305 | 1,339 | +41 | +3.2% | 128,900 |
| 2014/11/27 | 1,280 | 1,309 | 1,270 | 1,298 | +9 | +0.7% | 73,600 |
| 2014/11/26 | 1,260 | 1,295 | 1,260 | 1,289 | -1 | -0.1% | 133,700 |
| 2014/11/25 | 1,230 | 1,292 | 1,226 | 1,290 | +76 | +6.3% | 167,800 |
| 2014/11/21 | 1,210 | 1,228 | 1,201 | 1,214 | -3 | -0.2% | 73,800 |
| 2014/11/20 | 1,249 | 1,257 | 1,217 | 1,217 | -30 | -2.4% | 43,200 |
| 2014/11/19 | 1,218 | 1,255 | 1,210 | 1,247 | +41 | +3.4% | 67,600 |
| 2014/11/18 | 1,211 | 1,224 | 1,202 | 1,206 | -5 | -0.4% | 87,200 |
| 2014/11/17 | 1,229 | 1,230 | 1,210 | 1,211 | -18 | -1.5% | 44,500 |
| 2014/11/14 | 1,247 | 1,247 | 1,216 | 1,229 | ±0 | ±0% | 75,200 |
2501～
2550
件表示中 / 6351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 | 278,700円 | +1.6% | +4.6% | 3.44% | 13.94倍 | 1.37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 |
| スター精 | 161,700円 | +9.6% | +17.4% | 4.33% | 12.83倍 | 0.69倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
| 守谷輸送 | 273,900円 | +11.9% | +42.6% | 1.20% | 19.04倍 | 4.75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 |
| アネスト岩田 | 110,300円 | +2.0% | -11.1% | 4.08% | 9.86倍 | 0.92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 |
| 荏原実業 | 353,500円 | +6.7% | +4.7% | 3.39% | 12.72倍 | 1.78倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
市場注目の銘柄
チャート関連のコラム
