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 |
|---|---|---|---|---|---|---|---|
| 2015/02/27 | 1,195 | 1,197 | 1,169 | 1,169 | -26 | -2.2% | 157,500 |
| 2015/02/26 | 1,205 | 1,206 | 1,190 | 1,195 | +10 | +0.8% | 57,600 |
| 2015/02/25 | 1,195 | 1,223 | 1,179 | 1,185 | -8 | -0.7% | 111,800 |
| 2015/02/24 | 1,200 | 1,217 | 1,192 | 1,193 | -13 | -1.1% | 75,400 |
| 2015/02/23 | 1,223 | 1,245 | 1,199 | 1,206 | -17 | -1.4% | 99,100 |
| 2015/02/20 | 1,237 | 1,241 | 1,210 | 1,223 | -15 | -1.2% | 62,500 |
| 2015/02/19 | 1,197 | 1,246 | 1,197 | 1,238 | +34 | +2.8% | 71,500 |
| 2015/02/18 | 1,217 | 1,238 | 1,197 | 1,204 | -1 | -0.1% | 89,300 |
| 2015/02/17 | 1,186 | 1,216 | 1,186 | 1,205 | +26 | +2.2% | 68,400 |
| 2015/02/16 | 1,179 | 1,200 | 1,171 | 1,179 | +12 | +1% | 51,700 |
| 2015/02/13 | 1,175 | 1,175 | 1,165 | 1,167 | -2 | -0.2% | 48,100 |
| 2015/02/12 | 1,185 | 1,207 | 1,168 | 1,169 | -3 | -0.3% | 71,500 |
| 2015/02/10 | 1,164 | 1,179 | 1,164 | 1,172 | ±0 | ±0% | 35,900 |
| 2015/02/09 | 1,200 | 1,243 | 1,168 | 1,172 | -4 | -0.3% | 127,000 |
| 2015/02/06 | 1,192 | 1,197 | 1,176 | 1,176 | -11 | -0.9% | 79,500 |
| 2015/02/05 | 1,207 | 1,214 | 1,180 | 1,187 | -19 | -1.6% | 62,400 |
| 2015/02/04 | 1,211 | 1,216 | 1,199 | 1,206 | +24 | +2% | 75,900 |
| 2015/02/03 | 1,220 | 1,222 | 1,179 | 1,182 | -38 | -3.1% | 51,000 |
| 2015/02/02 | 1,225 | 1,227 | 1,210 | 1,220 | -10 | -0.8% | 53,800 |
| 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 |
2551～
2600
件表示中 / 6420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 | 336,000円 | -9.9% | -18.7% | 3.27% | 15.09倍 | 1.71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 |
| ＡＩＲＭＡＮ | 203,800円 | +0.3% | +1.6% | 2.94% | 11.51倍 | 1.37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 |
| イワキポンプ | 261,300円 | +5.9% | +1.3% | 2.91% | 12.11倍 | 1.53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 | 221,300円 | +42.7% | +33.3% | 3.62% | 9.40倍 | 1.32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 |
| 新東工 | 91,900円 | +6.5% | +55.0% | 4.79% | 16.07倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
