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 |
|---|---|---|---|---|---|---|---|
| 2013/12/03 | 1,132.5 | 1,135 | 1,116.5 | 1,123 | +7.5 | +0.7% | 49,000 |
| 2013/12/02 | 1,104 | 1,127.5 | 1,085 | 1,115.5 | +15.5 | +1.4% | 52,600 |
| 2013/11/29 | 1,085.5 | 1,107.5 | 1,085.5 | 1,100 | +6 | +0.5% | 46,000 |
| 2013/11/28 | 1,106 | 1,117 | 1,088.5 | 1,094 | -21.5 | -1.9% | 97,800 |
| 2013/11/27 | 1,108.5 | 1,117 | 1,102 | 1,115.5 | -9.5 | -0.8% | 76,800 |
| 2013/11/26 | 1,100 | 1,128 | 1,095 | 1,125 | +24.5 | +2.2% | 80,200 |
| 2013/11/25 | 1,117 | 1,132.5 | 1,094 | 1,100.5 | -16 | -1.4% | 87,800 |
| 2013/11/22 | 1,167 | 1,167 | 1,105.5 | 1,116.5 | -47 | -4% | 204,200 |
| 2013/11/21 | 1,172.5 | 1,172.5 | 1,138.5 | 1,163.5 | +6 | +0.5% | 53,000 |
| 2013/11/20 | 1,149 | 1,170 | 1,148 | 1,157.5 | +15 | +1.3% | 79,600 |
| 2013/11/19 | 1,121 | 1,149.5 | 1,117 | 1,142.5 | +21.5 | +1.9% | 99,600 |
| 2013/11/18 | 1,107 | 1,122 | 1,092.5 | 1,121 | +14 | +1.3% | 84,200 |
| 2013/11/15 | 1,080.5 | 1,116 | 1,074 | 1,107 | +26.5 | +2.5% | 171,600 |
| 2013/11/14 | 1,087 | 1,093.5 | 1,066 | 1,080.5 | +4 | +0.4% | 56,600 |
| 2013/11/13 | 1,098 | 1,098 | 1,074.5 | 1,076.5 | -16 | -1.5% | 79,000 |
| 2013/11/12 | 1,140 | 1,140 | 1,086.5 | 1,092.5 | -61.5 | -5.3% | 296,400 |
| 2013/11/11 | 1,074.5 | 1,195 | 1,016.5 | 1,154 | +59.5 | +5.4% | 714,400 |
| 2013/11/08 | 1,118.5 | 1,122 | 1,088.5 | 1,094.5 | -19.5 | -1.8% | 152,400 |
| 2013/11/07 | 1,062.5 | 1,122 | 1,055 | 1,114 | +42 | +3.9% | 147,200 |
| 2013/11/06 | 1,063 | 1,084.5 | 1,047 | 1,072 | -7 | -0.6% | 181,000 |
| 2013/11/05 | 1,098 | 1,103 | 1,070 | 1,079 | -19 | -1.7% | 196,600 |
| 2013/11/01 | 1,151 | 1,151 | 1,067.5 | 1,098 | -56 | -4.9% | 214,200 |
| 2013/10/31 | 1,157.5 | 1,190.5 | 1,149 | 1,154 | -2.5 | -0.2% | 131,800 |
| 2013/10/30 | 1,164.5 | 1,194.5 | 1,154 | 1,156.5 | +10 | +0.9% | 187,400 |
| 2013/10/29 | 1,118.5 | 1,158.5 | 1,117.5 | 1,146.5 | +27.5 | +2.5% | 184,200 |
| 2013/10/28 | 1,112 | 1,142 | 1,100 | 1,119 | +19 | +1.7% | 152,200 |
| 2013/10/25 | 1,118.5 | 1,143.5 | 1,088.5 | 1,100 | -43.5 | -3.8% | 243,800 |
| 2013/10/24 | 1,100 | 1,149 | 1,100 | 1,143.5 | +42.5 | +3.9% | 134,400 |
| 2013/10/23 | 1,126.5 | 1,139.5 | 1,100 | 1,101 | -25.5 | -2.3% | 43,000 |
| 2013/10/22 | 1,094 | 1,131.5 | 1,091 | 1,126.5 | +32.5 | +3% | 110,000 |
| 2013/10/21 | 1,086 | 1,115.5 | 1,081 | 1,094 | -7 | -0.6% | 131,400 |
| 2013/10/18 | 1,090.5 | 1,150 | 1,060.5 | 1,101 | +10 | +0.9% | 257,200 |
| 2013/10/17 | 1,105 | 1,122 | 1,077 | 1,091 | +13.5 | +1.3% | 143,000 |
| 2013/10/16 | 1,085 | 1,087.5 | 1,070 | 1,077.5 | -7.5 | -0.7% | 67,400 |
| 2013/10/15 | 1,065 | 1,111.5 | 1,065 | 1,085 | +20 | +1.9% | 165,000 |
| 2013/10/11 | 1,071.5 | 1,079 | 1,057.5 | 1,065 | +18.5 | +1.8% | 84,800 |
| 2013/10/10 | 1,070 | 1,070 | 1,027.5 | 1,046.5 | -9.5 | -0.9% | 75,400 |
| 2013/10/09 | 1,032.5 | 1,057 | 1,010 | 1,056 | +16.5 | +1.6% | 73,600 |
| 2013/10/08 | 1,070 | 1,070 | 1,022 | 1,039.5 | -30 | -2.8% | 109,000 |
| 2013/10/07 | 1,079 | 1,088 | 1,062 | 1,069.5 | -6.5 | -0.6% | 173,600 |
| 2013/10/04 | 1,051 | 1,110.5 | 1,042 | 1,076 | +31.5 | +3% | 260,200 |
| 2013/10/03 | 1,034 | 1,053 | 1,032 | 1,044.5 | -7.5 | -0.7% | 127,000 |
| 2013/10/02 | 1,044 | 1,090 | 1,030 | 1,052 | +22 | +2.1% | 197,200 |
| 2013/10/01 | 993.5 | 1,050 | 988 | 1,030 | +36.5 | +3.7% | 252,000 |
| 2013/09/30 | 947.5 | 1,000 | 947.5 | 993.5 | +26 | +2.7% | 100,600 |
| 2013/09/27 | 999 | 999.5 | 960 | 967.5 | -31.5 | -3.2% | 177,400 |
| 2013/09/26 | 942.5 | 1,002 | 942.5 | 999 | +50.5 | +5.3% | 158,800 |
| 2013/09/25 | 954 | 964 | 942.5 | 948.5 | -5.5 | -0.6% | 73,200 |
| 2013/09/24 | 950.5 | 955.5 | 930 | 954 | -4 | -0.4% | 129,000 |
| 2013/09/20 | 901 | 959 | 901 | 958 | +58 | +6.4% | 203,800 |
2851～
2900
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
