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 |
|---|---|---|---|---|---|---|---|
| 2007/07/17 | 1,805 | 1,805 | 1,725 | 1,760 | -60 | -3.3% | 248,200 |
| 2007/07/13 | 1,830 | 1,855 | 1,765 | 1,820 | +40 | +2.2% | 262,000 |
| 2007/07/12 | 1,920 | 1,940 | 1,765 | 1,780 | -150 | -7.8% | 528,600 |
| 2007/07/11 | 1,890 | 1,940 | 1,880 | 1,930 | -5 | -0.3% | 382,600 |
| 2007/07/10 | 1,930 | 1,950 | 1,890 | 1,935 | +55 | +2.9% | 721,200 |
| 2007/07/09 | 1,845 | 1,895 | 1,840 | 1,880 | +85 | +4.7% | 575,600 |
| 2007/07/06 | 1,680 | 1,800 | 1,670 | 1,795 | +90 | +5.3% | 423,400 |
| 2007/07/05 | 1,740 | 1,760 | 1,690 | 1,705 | -10 | -0.6% | 361,400 |
| 2007/07/04 | 1,650 | 1,765 | 1,635 | 1,715 | +85 | +5.2% | 547,800 |
| 2007/07/03 | 1,620 | 1,630 | 1,595 | 1,630 | +10 | +0.6% | 215,600 |
| 2007/07/02 | 1,600 | 1,625 | 1,585 | 1,620 | +45 | +2.9% | 252,600 |
| 2007/06/29 | 1,535 | 1,585 | 1,535 | 1,575 | +55 | +3.6% | 307,000 |
| 2007/06/28 | 1,485 | 1,525 | 1,470 | 1,520 | +50 | +3.4% | 212,000 |
| 2007/06/27 | 1,492.5 | 1,492.5 | 1,465 | 1,470 | -15 | -1% | 93,200 |
| 2007/06/26 | 1,492.5 | 1,505 | 1,470 | 1,485 | -2.5 | -0.2% | 192,800 |
| 2007/06/25 | 1,450 | 1,495 | 1,445 | 1,487.5 | +42.5 | +2.9% | 210,200 |
| 2007/06/22 | 1,445 | 1,450 | 1,440 | 1,445 | -5 | -0.3% | 67,400 |
| 2007/06/21 | 1,437.5 | 1,455 | 1,425 | 1,450 | -5 | -0.3% | 94,800 |
| 2007/06/20 | 1,457.5 | 1,457.5 | 1,445 | 1,455 | +12.5 | +0.9% | 100,400 |
| 2007/06/19 | 1,450 | 1,460 | 1,440 | 1,442.5 | -17.5 | -1.2% | 130,600 |
| 2007/06/18 | 1,492.5 | 1,497.5 | 1,440 | 1,460 | -10 | -0.7% | 230,600 |
| 2007/06/15 | 1,432.5 | 1,470 | 1,412.5 | 1,470 | +37.5 | +2.6% | 691,800 |
| 2007/06/14 | 1,425 | 1,440 | 1,415 | 1,432.5 | +20 | +1.4% | 151,000 |
| 2007/06/13 | 1,405 | 1,420 | 1,400 | 1,412.5 | -12.5 | -0.9% | 146,600 |
| 2007/06/12 | 1,415 | 1,435 | 1,402.5 | 1,425 | -10 | -0.7% | 105,200 |
| 2007/06/11 | 1,460 | 1,470 | 1,430 | 1,435 | +5 | +0.3% | 144,800 |
| 2007/06/08 | 1,405 | 1,442.5 | 1,387.5 | 1,430 | +20 | +1.4% | 317,400 |
| 2007/06/07 | 1,367.5 | 1,420 | 1,367.5 | 1,410 | +45 | +3.3% | 403,800 |
| 2007/06/06 | 1,362.5 | 1,367.5 | 1,342.5 | 1,365 | +5 | +0.4% | 288,800 |
| 2007/06/05 | 1,350 | 1,370 | 1,350 | 1,360 | +10 | +0.7% | 114,400 |
| 2007/06/04 | 1,357.5 | 1,362.5 | 1,345 | 1,350 | -10 | -0.7% | 90,200 |
| 2007/06/01 | 1,372.5 | 1,380 | 1,342.5 | 1,360 | -12.5 | -0.9% | 111,000 |
| 2007/05/31 | 1,345 | 1,380 | 1,335 | 1,372.5 | -10 | -0.7% | 189,400 |
| 2007/05/30 | 1,370 | 1,387.5 | 1,365 | 1,382.5 | +12.5 | +0.9% | 92,800 |
| 2007/05/29 | 1,382.5 | 1,382.5 | 1,350 | 1,370 | -5 | -0.4% | 78,000 |
| 2007/05/28 | 1,312.5 | 1,380 | 1,312.5 | 1,375 | +72.5 | +5.6% | 136,000 |
| 2007/05/25 | 1,305 | 1,320 | 1,290 | 1,302.5 | -37.5 | -2.8% | 89,400 |
| 2007/05/24 | 1,342.5 | 1,345 | 1,302.5 | 1,340 | ±0 | ±0% | 96,000 |
| 2007/05/23 | 1,330 | 1,357.5 | 1,325 | 1,340 | +15 | +1.1% | 112,400 |
| 2007/05/22 | 1,315 | 1,345 | 1,307.5 | 1,325 | +27.5 | +2.1% | 139,600 |
| 2007/05/21 | 1,275 | 1,305 | 1,272.5 | 1,297.5 | +37.5 | +3% | 106,800 |
| 2007/05/18 | 1,250 | 1,265 | 1,250 | 1,260 | +7.5 | +0.6% | 81,800 |
| 2007/05/17 | 1,240 | 1,272.5 | 1,235 | 1,252.5 | -7.5 | -0.6% | 84,400 |
| 2007/05/16 | 1,212.5 | 1,262.5 | 1,205 | 1,260 | +65 | +5.4% | 152,600 |
| 2007/05/15 | 1,205 | 1,207.5 | 1,175 | 1,195 | -10 | -0.8% | 66,600 |
| 2007/05/14 | 1,217.5 | 1,232.5 | 1,200 | 1,205 | -12.5 | -1% | 44,600 |
| 2007/05/11 | 1,217.5 | 1,220 | 1,200 | 1,217.5 | -20 | -1.6% | 54,200 |
| 2007/05/10 | 1,230 | 1,242.5 | 1,220 | 1,237.5 | -5 | -0.4% | 57,600 |
| 2007/05/09 | 1,265 | 1,270 | 1,242.5 | 1,242.5 | -7.5 | -0.6% | 99,800 |
| 2007/05/08 | 1,237.5 | 1,260 | 1,232.5 | 1,250 | +25 | +2% | 134,400 |
4351～
4400
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 | 278,200円 | +1.6% | +4.6% | 3.45% | 13.92倍 | 1.37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 | 240,400円 | +6.8% | -6.4% | 2.41% | 12.68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 | 163,000円 | +9.6% | +17.4% | 4.29% | 12.93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 | 279,900円 | +11.9% | +42.6% | 1.18% | 19.45倍 | 4.85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 | 110,600円 | +2.0% | -11.1% | 4.07% | 9.89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 |
市場注目の銘柄
チャート関連のコラム
