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 |
|---|---|---|---|---|---|---|---|
| 2014/09/01 | 1,364.5 | 1,369 | 1,357.5 | 1,364.5 | ±0 | ±0% | 17,400 |
| 2014/08/29 | 1,362.5 | 1,370 | 1,352.5 | 1,364.5 | -2 | -0.1% | 34,200 |
| 2014/08/28 | 1,365 | 1,375 | 1,355.5 | 1,366.5 | +10 | +0.7% | 47,400 |
| 2014/08/27 | 1,335 | 1,360 | 1,325.5 | 1,356.5 | +33 | +2.5% | 69,600 |
| 2014/08/26 | 1,330 | 1,341.5 | 1,318 | 1,323.5 | -6.5 | -0.5% | 39,200 |
| 2014/08/25 | 1,348.5 | 1,349 | 1,328 | 1,330 | +3 | +0.2% | 39,000 |
| 2014/08/22 | 1,355 | 1,357.5 | 1,320 | 1,327 | -23 | -1.7% | 74,800 |
| 2014/08/21 | 1,337.5 | 1,350 | 1,335 | 1,350 | +12.5 | +0.9% | 22,800 |
| 2014/08/20 | 1,350 | 1,358.5 | 1,331.5 | 1,337.5 | -1.5 | -0.1% | 27,400 |
| 2014/08/19 | 1,340.5 | 1,342.5 | 1,333.5 | 1,339 | -1.5 | -0.1% | 17,000 |
| 2014/08/18 | 1,337.5 | 1,349.5 | 1,330.5 | 1,340.5 | +3 | +0.2% | 24,200 |
| 2014/08/15 | 1,347.5 | 1,347.5 | 1,335 | 1,337.5 | -10 | -0.7% | 24,400 |
| 2014/08/14 | 1,339.5 | 1,352 | 1,339.5 | 1,347.5 | -4.5 | -0.3% | 64,000 |
| 2014/08/13 | 1,358.5 | 1,358.5 | 1,342 | 1,352 | +1.5 | +0.1% | 33,000 |
| 2014/08/12 | 1,350 | 1,360.5 | 1,341 | 1,350.5 | +6 | +0.4% | 55,200 |
| 2014/08/11 | 1,280 | 1,349 | 1,280 | 1,344.5 | +75.5 | +5.9% | 87,200 |
| 2014/08/08 | 1,300 | 1,306 | 1,263.5 | 1,269 | -40.5 | -3.1% | 63,400 |
| 2014/08/07 | 1,300.5 | 1,325 | 1,300 | 1,309.5 | +6.5 | +0.5% | 29,400 |
| 2014/08/06 | 1,315 | 1,317.5 | 1,301.5 | 1,303 | -17 | -1.3% | 35,200 |
| 2014/08/05 | 1,359.5 | 1,361.5 | 1,319.5 | 1,320 | -20 | -1.5% | 41,600 |
| 2014/08/04 | 1,350 | 1,350 | 1,340 | 1,340 | -5.5 | -0.4% | 31,600 |
| 2014/08/01 | 1,350 | 1,352.5 | 1,344 | 1,345.5 | -8.5 | -0.6% | 45,200 |
| 2014/07/31 | 1,359 | 1,370.5 | 1,353 | 1,354 | -10 | -0.7% | 53,200 |
| 2014/07/30 | 1,382.5 | 1,382.5 | 1,360 | 1,364 | -7.5 | -0.5% | 36,200 |
| 2014/07/29 | 1,382 | 1,382 | 1,368 | 1,371.5 | -2.5 | -0.2% | 54,000 |
| 2014/07/28 | 1,372 | 1,375.5 | 1,364.5 | 1,374 | +4.5 | +0.3% | 45,600 |
| 2014/07/25 | 1,363 | 1,371.5 | 1,363 | 1,369.5 | +6.5 | +0.5% | 27,200 |
| 2014/07/24 | 1,367.5 | 1,367.5 | 1,353.5 | 1,363 | +9.5 | +0.7% | 30,600 |
| 2014/07/23 | 1,361 | 1,371.5 | 1,351.5 | 1,353.5 | -7.5 | -0.6% | 49,200 |
| 2014/07/22 | 1,362 | 1,384 | 1,354.5 | 1,361 | -1 | -0.1% | 57,400 |
| 2014/07/18 | 1,357.5 | 1,367.5 | 1,352.5 | 1,362 | -1.5 | -0.1% | 62,400 |
| 2014/07/17 | 1,388.5 | 1,396.5 | 1,363 | 1,363.5 | -28 | -2% | 103,800 |
| 2014/07/16 | 1,414.5 | 1,420 | 1,390.5 | 1,391.5 | -39 | -2.7% | 74,600 |
| 2014/07/15 | 1,427 | 1,438 | 1,420 | 1,430.5 | +3.5 | +0.2% | 75,000 |
| 2014/07/14 | 1,420 | 1,431.5 | 1,411.5 | 1,427 | +25 | +1.8% | 162,200 |
| 2014/07/11 | 1,380.5 | 1,407.5 | 1,375.5 | 1,402 | +0.5 | ±0% | 66,400 |
| 2014/07/10 | 1,398.5 | 1,422 | 1,397 | 1,401.5 | +5.5 | +0.4% | 169,400 |
| 2014/07/09 | 1,374 | 1,397 | 1,369.5 | 1,396 | +10.5 | +0.8% | 72,600 |
| 2014/07/08 | 1,384 | 1,398 | 1,354.5 | 1,385.5 | +10.5 | +0.8% | 96,000 |
| 2014/07/07 | 1,382.5 | 1,384 | 1,372.5 | 1,375 | -7.5 | -0.5% | 23,200 |
| 2014/07/04 | 1,387 | 1,392.5 | 1,378 | 1,382.5 | -6 | -0.4% | 54,000 |
| 2014/07/03 | 1,377.5 | 1,394 | 1,369 | 1,388.5 | +16.5 | +1.2% | 87,600 |
| 2014/07/02 | 1,379.5 | 1,386 | 1,365.5 | 1,372 | -0.5 | ±0% | 54,400 |
| 2014/07/01 | 1,380 | 1,400 | 1,367 | 1,372.5 | -22 | -1.6% | 178,600 |
| 2014/06/30 | 1,382.5 | 1,414 | 1,376 | 1,394.5 | +10 | +0.7% | 84,800 |
| 2014/06/27 | 1,382.5 | 1,400 | 1,355 | 1,384.5 | -13.5 | -1% | 91,400 |
| 2014/06/26 | 1,381 | 1,405.5 | 1,379 | 1,398 | +20.5 | +1.5% | 68,800 |
| 2014/06/25 | 1,401.5 | 1,408.5 | 1,377.5 | 1,377.5 | -24 | -1.7% | 105,200 |
| 2014/06/24 | 1,405 | 1,422 | 1,390.5 | 1,401.5 | -13.5 | -1% | 188,200 |
| 2014/06/23 | 1,440 | 1,440 | 1,407 | 1,415 | -15.5 | -1.1% | 77,200 |
2601～
2650
件表示中 / 6352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 | 279,500円 | +1.6% | +4.6% | 3.43% | 13.98倍 | 1.38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 | 160,500円 | +9.6% | +17.4% | 4.36% | 12.73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 | 273,200円 | +11.9% | +42.6% | 1.21% | 18.99倍 | 4.74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 | 110,800円 | +2.0% | -11.1% | 4.06% | 9.91倍 | 0.93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 | 355,000円 | +6.7% | +4.7% | 3.38% | 12.77倍 | 1.80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
