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 |
|---|---|---|---|---|---|---|---|
| 2014/05/07 | 1,445.5 | 1,460 | 1,411 | 1,413 | -54 | -3.7% | 63,400 |
| 2014/05/02 | 1,482 | 1,485.5 | 1,457 | 1,467 | -3.5 | -0.2% | 35,200 |
| 2014/05/01 | 1,467.5 | 1,481 | 1,445.5 | 1,470.5 | +19 | +1.3% | 36,600 |
| 2014/04/30 | 1,500 | 1,500 | 1,450 | 1,451.5 | -34 | -2.3% | 52,800 |
| 2014/04/28 | 1,467.5 | 1,490 | 1,455 | 1,485.5 | -17 | -1.1% | 43,600 |
| 2014/04/25 | 1,545 | 1,545 | 1,478 | 1,502.5 | -30 | -2% | 62,200 |
| 2014/04/24 | 1,545 | 1,565 | 1,522.5 | 1,532.5 | +7.5 | +0.5% | 56,200 |
| 2014/04/23 | 1,540 | 1,545 | 1,517.5 | 1,525 | +10 | +0.7% | 40,400 |
| 2014/04/22 | 1,535 | 1,535 | 1,496.5 | 1,515 | -32.5 | -2.1% | 65,200 |
| 2014/04/21 | 1,540 | 1,560 | 1,532.5 | 1,547.5 | +30 | +2% | 50,800 |
| 2014/04/18 | 1,527.5 | 1,527.5 | 1,491.5 | 1,517.5 | +15 | +1% | 34,400 |
| 2014/04/17 | 1,525 | 1,537.5 | 1,486 | 1,502.5 | -5 | -0.3% | 49,200 |
| 2014/04/16 | 1,532.5 | 1,537.5 | 1,488 | 1,507.5 | -2.5 | -0.2% | 78,000 |
| 2014/04/15 | 1,462 | 1,532.5 | 1,462 | 1,510 | +59 | +4.1% | 95,400 |
| 2014/04/14 | 1,488 | 1,488 | 1,450 | 1,451 | -61.5 | -4.1% | 117,600 |
| 2014/04/11 | 1,535 | 1,550 | 1,505 | 1,512.5 | -57.5 | -3.7% | 67,200 |
| 2014/04/10 | 1,580 | 1,605 | 1,562.5 | 1,570 | +5 | +0.3% | 56,200 |
| 2014/04/09 | 1,622.5 | 1,630 | 1,565 | 1,565 | -70 | -4.3% | 95,200 |
| 2014/04/08 | 1,645 | 1,672.5 | 1,627.5 | 1,635 | -25 | -1.5% | 96,400 |
| 2014/04/07 | 1,665 | 1,675 | 1,640 | 1,660 | -42.5 | -2.5% | 51,800 |
| 2014/04/04 | 1,660 | 1,705 | 1,650 | 1,702.5 | +40 | +2.4% | 75,400 |
| 2014/04/03 | 1,682.5 | 1,682.5 | 1,632.5 | 1,662.5 | +12.5 | +0.8% | 89,000 |
| 2014/04/02 | 1,692.5 | 1,692.5 | 1,645 | 1,650 | -15 | -0.9% | 85,400 |
| 2014/04/01 | 1,705 | 1,710 | 1,650 | 1,665 | -25 | -1.5% | 99,400 |
| 2014/03/31 | 1,700 | 1,700 | 1,645 | 1,690 | +17.5 | +1% | 101,200 |
| 2014/03/28 | 1,740 | 1,740 | 1,520 | 1,672.5 | -70 | -4% | 358,200 |
| 2014/03/27 | 1,650 | 1,750 | 1,645 | 1,742.5 | +60 | +3.6% | 136,400 |
| 2014/03/26 | 1,670 | 1,732.5 | 1,667.5 | 1,682.5 | +47.5 | +2.9% | 157,800 |
| 2014/03/25 | 1,672.5 | 1,722.5 | 1,620 | 1,635 | -30 | -1.8% | 201,800 |
| 2014/03/24 | 1,575 | 1,675 | 1,575 | 1,665 | +67.5 | +4.2% | 188,200 |
| 2014/03/20 | 1,547.5 | 1,607.5 | 1,545 | 1,597.5 | +65 | +4.2% | 205,600 |
| 2014/03/19 | 1,525 | 1,545 | 1,517.5 | 1,532.5 | +30 | +2% | 94,000 |
| 2014/03/18 | 1,450 | 1,512.5 | 1,450 | 1,502.5 | +62.5 | +4.3% | 121,000 |
| 2014/03/17 | 1,455.5 | 1,480 | 1,426 | 1,440 | -15.5 | -1.1% | 137,000 |
| 2014/03/14 | 1,456.5 | 1,520 | 1,450.5 | 1,455.5 | -7.5 | -0.5% | 220,400 |
| 2014/03/13 | 1,455.5 | 1,486 | 1,447.5 | 1,463 | +8 | +0.5% | 59,200 |
| 2014/03/12 | 1,490 | 1,497 | 1,447.5 | 1,455 | -65 | -4.3% | 119,800 |
| 2014/03/11 | 1,527.5 | 1,585 | 1,505 | 1,520 | +20 | +1.3% | 113,800 |
| 2014/03/10 | 1,525 | 1,527.5 | 1,498.5 | 1,500 | -25 | -1.6% | 28,400 |
| 2014/03/07 | 1,540 | 1,540 | 1,495 | 1,525 | -5 | -0.3% | 33,200 |
| 2014/03/06 | 1,486 | 1,545 | 1,478.5 | 1,530 | +44 | +3% | 45,600 |
| 2014/03/05 | 1,457.5 | 1,502.5 | 1,457.5 | 1,486 | +29 | +2% | 77,600 |
| 2014/03/04 | 1,429 | 1,463.5 | 1,413 | 1,457 | +3 | +0.2% | 91,200 |
| 2014/03/03 | 1,489.5 | 1,489.5 | 1,445.5 | 1,454 | -45 | -3% | 94,400 |
| 2014/02/28 | 1,507.5 | 1,507.5 | 1,490 | 1,499 | +2 | +0.1% | 51,800 |
| 2014/02/27 | 1,490.5 | 1,517.5 | 1,489.5 | 1,497 | -15.5 | -1% | 36,800 |
| 2014/02/26 | 1,473 | 1,525 | 1,464.5 | 1,512.5 | +27 | +1.8% | 50,400 |
| 2014/02/25 | 1,489.5 | 1,530 | 1,473.5 | 1,485.5 | -3.5 | -0.2% | 155,000 |
| 2014/02/24 | 1,540 | 1,540 | 1,480 | 1,489 | -58.5 | -3.8% | 106,200 |
| 2014/02/21 | 1,555 | 1,575 | 1,525 | 1,547.5 | +7.5 | +0.5% | 51,800 |
2751～
2800
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
