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 |
|---|---|---|---|---|---|---|---|
| 2007/10/23 | 1,555 | 1,580 | 1,505 | 1,545 | -30 | -1.9% | 135,200 |
| 2007/10/22 | 1,575 | 1,575 | 1,530 | 1,575 | -50 | -3.1% | 91,400 |
| 2007/10/19 | 1,655 | 1,655 | 1,610 | 1,625 | -25 | -1.5% | 60,000 |
| 2007/10/18 | 1,600 | 1,655 | 1,595 | 1,650 | +35 | +2.2% | 64,800 |
| 2007/10/17 | 1,655 | 1,665 | 1,585 | 1,615 | -55 | -3.3% | 105,600 |
| 2007/10/16 | 1,690 | 1,695 | 1,660 | 1,670 | -35 | -2.1% | 105,000 |
| 2007/10/15 | 1,705 | 1,725 | 1,690 | 1,705 | +15 | +0.9% | 205,800 |
| 2007/10/12 | 1,630 | 1,695 | 1,630 | 1,690 | +65 | +4% | 261,000 |
| 2007/10/11 | 1,625 | 1,625 | 1,580 | 1,625 | +15 | +0.9% | 97,200 |
| 2007/10/10 | 1,625 | 1,630 | 1,575 | 1,610 | ±0 | ±0% | 114,600 |
| 2007/10/09 | 1,635 | 1,640 | 1,595 | 1,610 | +5 | +0.3% | 90,000 |
| 2007/10/05 | 1,620 | 1,620 | 1,555 | 1,605 | -10 | -0.6% | 137,800 |
| 2007/10/04 | 1,625 | 1,630 | 1,605 | 1,615 | -25 | -1.5% | 95,400 |
| 2007/10/03 | 1,620 | 1,645 | 1,600 | 1,640 | -5 | -0.3% | 127,400 |
| 2007/10/02 | 1,665 | 1,675 | 1,640 | 1,645 | +15 | +0.9% | 263,400 |
| 2007/10/01 | 1,550 | 1,635 | 1,530 | 1,630 | +70 | +4.5% | 301,200 |
| 2007/09/28 | 1,585 | 1,610 | 1,555 | 1,560 | -20 | -1.3% | 101,600 |
| 2007/09/27 | 1,625 | 1,630 | 1,570 | 1,580 | -15 | -0.9% | 216,000 |
| 2007/09/26 | 1,505 | 1,595 | 1,500 | 1,595 | +130 | +8.9% | 389,400 |
| 2007/09/25 | 1,457.5 | 1,475 | 1,440 | 1,465 | +12.5 | +0.9% | 89,800 |
| 2007/09/21 | 1,470 | 1,470 | 1,430 | 1,452.5 | -15 | -1% | 79,000 |
| 2007/09/20 | 1,460 | 1,480 | 1,457.5 | 1,467.5 | +10 | +0.7% | 73,400 |
| 2007/09/19 | 1,480 | 1,480 | 1,447.5 | 1,457.5 | +32.5 | +2.3% | 88,800 |
| 2007/09/18 | 1,472.5 | 1,472.5 | 1,422.5 | 1,425 | -25 | -1.7% | 90,400 |
| 2007/09/14 | 1,470 | 1,470 | 1,417.5 | 1,450 | +12.5 | +0.9% | 124,800 |
| 2007/09/13 | 1,487.5 | 1,490 | 1,430 | 1,437.5 | -10 | -0.7% | 91,200 |
| 2007/09/12 | 1,495 | 1,535 | 1,440 | 1,447.5 | -27.5 | -1.9% | 118,600 |
| 2007/09/11 | 1,475 | 1,500 | 1,430 | 1,475 | -10 | -0.7% | 125,200 |
| 2007/09/10 | 1,460 | 1,530 | 1,440 | 1,485 | -45 | -2.9% | 144,600 |
| 2007/09/07 | 1,600 | 1,600 | 1,520 | 1,530 | -55 | -3.5% | 157,600 |
| 2007/09/06 | 1,530 | 1,615 | 1,515 | 1,585 | +30 | +1.9% | 288,200 |
| 2007/09/05 | 1,620 | 1,650 | 1,535 | 1,555 | -30 | -1.9% | 327,400 |
| 2007/09/04 | 1,480 | 1,620 | 1,465 | 1,585 | +102.5 | +6.9% | 621,400 |
| 2007/09/03 | 1,447.5 | 1,485 | 1,402.5 | 1,482.5 | +42.5 | +3% | 327,600 |
| 2007/08/31 | 1,255 | 1,440 | 1,255 | 1,440 | +185 | +14.7% | 345,800 |
| 2007/08/30 | 1,325 | 1,325 | 1,255 | 1,255 | -30 | -2.3% | 109,400 |
| 2007/08/29 | 1,300 | 1,337.5 | 1,277.5 | 1,285 | -60 | -4.5% | 157,600 |
| 2007/08/28 | 1,360 | 1,387.5 | 1,342.5 | 1,345 | -42.5 | -3.1% | 85,800 |
| 2007/08/27 | 1,460 | 1,465 | 1,377.5 | 1,387.5 | -52.5 | -3.6% | 135,800 |
| 2007/08/24 | 1,452.5 | 1,455 | 1,412.5 | 1,440 | -32.5 | -2.2% | 110,600 |
| 2007/08/23 | 1,482.5 | 1,490 | 1,452.5 | 1,472.5 | +30 | +2.1% | 74,200 |
| 2007/08/22 | 1,445 | 1,480 | 1,417.5 | 1,442.5 | +5 | +0.3% | 73,800 |
| 2007/08/21 | 1,360 | 1,467.5 | 1,355 | 1,437.5 | +90 | +6.7% | 93,400 |
| 2007/08/20 | 1,375 | 1,375 | 1,332.5 | 1,347.5 | +57.5 | +4.5% | 102,400 |
| 2007/08/17 | 1,420 | 1,420 | 1,275 | 1,290 | -150 | -10.4% | 154,400 |
| 2007/08/16 | 1,430 | 1,462.5 | 1,367.5 | 1,440 | -37.5 | -2.5% | 113,000 |
| 2007/08/15 | 1,500 | 1,545 | 1,470 | 1,477.5 | -47.5 | -3.1% | 201,200 |
| 2007/08/14 | 1,495 | 1,530 | 1,447.5 | 1,525 | +130 | +9.3% | 177,800 |
| 2007/08/13 | 1,442.5 | 1,442.5 | 1,362.5 | 1,395 | -47.5 | -3.3% | 144,400 |
| 2007/08/10 | 1,435 | 1,487.5 | 1,417.5 | 1,442.5 | -52.5 | -3.5% | 162,600 |
4351～
4400
件表示中 / 6421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 | 332,500円 | -9.9% | -18.7% | 3.31% | 14.93倍 | 1.69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 | 204,800円 | +0.3% | +1.6% | 2.93% | 11.57倍 | 1.38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 | 260,400円 | +5.9% | +1.3% | 2.92% | 12.07倍 | 1.52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 | 224,600円 | +42.7% | +33.3% | 3.56% | 9.54倍 | 1.34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 |
| 荏原実業 | 393,000円 | +6.7% | +4.7% | 3.05% | 14.18倍 | 2.00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
