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 |
|---|---|---|---|---|---|---|---|
| 2008/07/23 | 970 | 996.5 | 970 | 989 | +9.5 | +1% | 46,400 |
| 2008/07/22 | 958.5 | 980 | 952 | 979.5 | +11.5 | +1.2% | 31,600 |
| 2008/07/18 | 970 | 977.5 | 955.5 | 968 | -0.5 | -0.1% | 55,000 |
| 2008/07/17 | 970.5 | 974 | 957.5 | 968.5 | +22 | +2.3% | 52,600 |
| 2008/07/16 | 943.5 | 966 | 930.5 | 946.5 | -16 | -1.7% | 71,000 |
| 2008/07/15 | 957.5 | 972 | 942 | 962.5 | +13.5 | +1.4% | 86,200 |
| 2008/07/14 | 942 | 969 | 939 | 949 | +7.5 | +0.8% | 48,000 |
| 2008/07/11 | 953.5 | 960 | 928 | 941.5 | -11.5 | -1.2% | 60,600 |
| 2008/07/10 | 910 | 960 | 906.5 | 953 | +38.5 | +4.2% | 158,000 |
| 2008/07/09 | 907.5 | 929.5 | 907 | 914.5 | +11.5 | +1.3% | 102,400 |
| 2008/07/08 | 917 | 925 | 897.5 | 903 | -12.5 | -1.4% | 95,000 |
| 2008/07/07 | 933 | 938.5 | 900 | 915.5 | -16 | -1.7% | 144,000 |
| 2008/07/04 | 950.5 | 955.5 | 917 | 931.5 | ±0 | ±0% | 54,000 |
| 2008/07/03 | 915.5 | 942.5 | 912.5 | 931.5 | -14 | -1.5% | 105,600 |
| 2008/07/02 | 990 | 991.5 | 942.5 | 945.5 | -47.5 | -4.8% | 84,400 |
| 2008/07/01 | 1,000 | 1,012.5 | 985.5 | 993 | +0.5 | +0.1% | 59,200 |
| 2008/06/30 | 1,007.5 | 1,010 | 986 | 992.5 | -22.5 | -2.2% | 47,800 |
| 2008/06/27 | 1,022.5 | 1,037.5 | 1,005 | 1,015 | -65 | -6% | 114,000 |
| 2008/06/26 | 1,092.5 | 1,100 | 1,060 | 1,080 | +2.5 | +0.2% | 52,800 |
| 2008/06/25 | 1,105 | 1,105 | 1,070 | 1,077.5 | -45 | -4% | 86,600 |
| 2008/06/24 | 1,155 | 1,155 | 1,120 | 1,122.5 | -17.5 | -1.5% | 39,400 |
| 2008/06/23 | 1,112.5 | 1,145 | 1,105 | 1,140 | +7.5 | +0.7% | 61,000 |
| 2008/06/20 | 1,195 | 1,195 | 1,125 | 1,132.5 | -50 | -4.2% | 80,200 |
| 2008/06/19 | 1,212.5 | 1,217.5 | 1,162.5 | 1,182.5 | -10 | -0.8% | 137,200 |
| 2008/06/18 | 1,140 | 1,200 | 1,135 | 1,192.5 | +65 | +5.8% | 211,200 |
| 2008/06/17 | 1,115 | 1,140 | 1,107.5 | 1,127.5 | +12.5 | +1.1% | 86,400 |
| 2008/06/16 | 1,087.5 | 1,120 | 1,085 | 1,115 | +37.5 | +3.5% | 65,200 |
| 2008/06/13 | 1,090 | 1,092.5 | 1,040 | 1,077.5 | +2.5 | +0.2% | 145,200 |
| 2008/06/12 | 1,087.5 | 1,100 | 1,070 | 1,075 | -47.5 | -4.2% | 90,000 |
| 2008/06/11 | 1,125 | 1,125 | 1,100 | 1,122.5 | +17.5 | +1.6% | 80,600 |
| 2008/06/10 | 1,177.5 | 1,180 | 1,097.5 | 1,105 | -57.5 | -4.9% | 130,000 |
| 2008/06/09 | 1,100 | 1,172.5 | 1,095 | 1,162.5 | +22.5 | +2% | 147,200 |
| 2008/06/06 | 1,197.5 | 1,200 | 1,125 | 1,140 | -37.5 | -3.2% | 193,000 |
| 2008/06/05 | 1,180 | 1,185 | 1,135 | 1,177.5 | +5 | +0.4% | 125,200 |
| 2008/06/04 | 1,185 | 1,197.5 | 1,137.5 | 1,172.5 | +15 | +1.3% | 273,200 |
| 2008/06/03 | 1,120 | 1,180 | 1,105 | 1,157.5 | +30 | +2.7% | 380,400 |
| 2008/06/02 | 1,047.5 | 1,135 | 1,037.5 | 1,127.5 | +77.5 | +7.4% | 311,400 |
| 2008/05/30 | 1,077.5 | 1,077.5 | 1,045 | 1,050 | -20 | -1.9% | 115,400 |
| 2008/05/29 | 1,082.5 | 1,082.5 | 1,055 | 1,070 | +15 | +1.4% | 181,600 |
| 2008/05/28 | 1,050 | 1,062.5 | 1,027.5 | 1,055 | +17.5 | +1.7% | 302,400 |
| 2008/05/27 | 980.5 | 1,040 | 980 | 1,037.5 | +65 | +6.7% | 230,400 |
| 2008/05/26 | 972 | 997 | 951 | 972.5 | +4 | +0.4% | 177,000 |
| 2008/05/23 | 932 | 975 | 917.5 | 968.5 | +43.5 | +4.7% | 216,600 |
| 2008/05/22 | 921 | 938.5 | 907 | 925 | -13.5 | -1.4% | 78,800 |
| 2008/05/21 | 950.5 | 954 | 930.5 | 938.5 | -14 | -1.5% | 64,400 |
| 2008/05/20 | 921.5 | 960 | 913 | 952.5 | +40.5 | +4.4% | 135,800 |
| 2008/05/19 | 916 | 916.5 | 887.5 | 912 | +5.5 | +0.6% | 55,600 |
| 2008/05/16 | 925 | 927 | 900 | 906.5 | -22.5 | -2.4% | 74,000 |
| 2008/05/15 | 925 | 945 | 925 | 929 | +10.5 | +1.1% | 87,200 |
| 2008/05/14 | 899 | 918.5 | 891 | 918.5 | +31 | +3.5% | 45,000 |
4101～
4150
件表示中 / 6354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 | 279,800円 | +1.6% | +4.6% | 3.43% | 14.00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 |
| イワキポンプ | 241,100円 | +6.8% | -6.4% | 2.41% | 12.72倍 | 1.47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 |
| スター精 | 164,200円 | +9.6% | +17.4% | 4.26% | 13.03倍 | 0.70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 | 266,400円 | +11.9% | +42.6% | 1.24% | 18.51倍 | 4.62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 | 112,200円 | +2.0% | -11.1% | 4.01% | 10.03倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
