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 |
|---|---|---|---|---|---|---|---|
| 2007/05/07 | 1,217.5 | 1,240 | 1,212.5 | 1,225 | +12.5 | +1% | 82,200 |
| 2007/05/02 | 1,222.5 | 1,225 | 1,205 | 1,212.5 | -10 | -0.8% | 83,600 |
| 2007/05/01 | 1,172.5 | 1,242.5 | 1,170 | 1,222.5 | +65 | +5.6% | 329,200 |
| 2007/04/27 | 1,140 | 1,157.5 | 1,127.5 | 1,157.5 | +32.5 | +2.9% | 63,000 |
| 2007/04/26 | 1,120 | 1,140 | 1,115 | 1,125 | +17.5 | +1.6% | 69,600 |
| 2007/04/25 | 1,100 | 1,112.5 | 1,097.5 | 1,107.5 | +7.5 | +0.7% | 48,200 |
| 2007/04/24 | 1,085 | 1,100 | 1,080 | 1,100 | ±0 | ±0% | 51,600 |
| 2007/04/23 | 1,100 | 1,115 | 1,095 | 1,100 | +2.5 | +0.2% | 31,000 |
| 2007/04/20 | 1,107.5 | 1,122.5 | 1,095 | 1,097.5 | -10 | -0.9% | 34,600 |
| 2007/04/19 | 1,117.5 | 1,125 | 1,102.5 | 1,107.5 | +2.5 | +0.2% | 35,000 |
| 2007/04/18 | 1,110 | 1,122.5 | 1,105 | 1,105 | -7.5 | -0.7% | 40,800 |
| 2007/04/17 | 1,122.5 | 1,125 | 1,112.5 | 1,112.5 | -10 | -0.9% | 13,400 |
| 2007/04/16 | 1,117.5 | 1,132.5 | 1,117.5 | 1,122.5 | +7.5 | +0.7% | 11,000 |
| 2007/04/13 | 1,130 | 1,130 | 1,115 | 1,115 | -15 | -1.3% | 29,400 |
| 2007/04/12 | 1,117.5 | 1,132.5 | 1,115 | 1,130 | -7.5 | -0.7% | 26,600 |
| 2007/04/11 | 1,142.5 | 1,142.5 | 1,132.5 | 1,137.5 | -5 | -0.4% | 18,800 |
| 2007/04/10 | 1,145 | 1,145 | 1,137.5 | 1,142.5 | -2.5 | -0.2% | 34,400 |
| 2007/04/09 | 1,142.5 | 1,150 | 1,130 | 1,145 | +7.5 | +0.7% | 49,200 |
| 2007/04/06 | 1,142.5 | 1,145 | 1,137.5 | 1,137.5 | -7.5 | -0.7% | 11,000 |
| 2007/04/05 | 1,150 | 1,150 | 1,135 | 1,145 | ±0 | ±0% | 71,400 |
| 2007/04/04 | 1,147.5 | 1,147.5 | 1,137.5 | 1,145 | +12.5 | +1.1% | 79,800 |
| 2007/04/03 | 1,097.5 | 1,142.5 | 1,097.5 | 1,132.5 | +32.5 | +3% | 69,000 |
| 2007/04/02 | 1,127.5 | 1,127.5 | 1,095 | 1,100 | -25 | -2.2% | 78,600 |
| 2007/03/30 | 1,140 | 1,140 | 1,122.5 | 1,125 | -7.5 | -0.7% | 26,800 |
| 2007/03/29 | 1,110 | 1,137.5 | 1,107.5 | 1,132.5 | ±0 | ±0% | 34,200 |
| 2007/03/28 | 1,140 | 1,145 | 1,125 | 1,132.5 | -17.5 | -1.5% | 35,800 |
| 2007/03/27 | 1,147.5 | 1,157.5 | 1,142.5 | 1,150 | -10 | -0.9% | 50,800 |
| 2007/03/26 | 1,140 | 1,160 | 1,130 | 1,160 | +22.5 | +2% | 108,800 |
| 2007/03/23 | 1,117.5 | 1,140 | 1,100 | 1,137.5 | ±0 | ±0% | 44,600 |
| 2007/03/22 | 1,152.5 | 1,155 | 1,132.5 | 1,137.5 | +12.5 | +1.1% | 41,000 |
| 2007/03/20 | 1,152.5 | 1,155 | 1,122.5 | 1,125 | -20 | -1.7% | 65,600 |
| 2007/03/19 | 1,147.5 | 1,160 | 1,125 | 1,145 | -2.5 | -0.2% | 49,000 |
| 2007/03/16 | 1,150 | 1,180 | 1,125 | 1,147.5 | +2.5 | +0.2% | 176,800 |
| 2007/03/15 | 1,130 | 1,195 | 1,122.5 | 1,145 | +35 | +3.2% | 454,200 |
| 2007/03/14 | 1,100 | 1,135 | 1,087.5 | 1,110 | +10 | +0.9% | 109,600 |
| 2007/03/13 | 1,087.5 | 1,117.5 | 1,087.5 | 1,100 | -5 | -0.5% | 57,800 |
| 2007/03/12 | 1,075 | 1,107.5 | 1,075 | 1,105 | +35 | +3.3% | 63,400 |
| 2007/03/09 | 1,070 | 1,080 | 1,047.5 | 1,070 | +10 | +0.9% | 63,400 |
| 2007/03/08 | 1,037.5 | 1,060 | 1,025 | 1,060 | +40 | +3.9% | 35,400 |
| 2007/03/07 | 1,047.5 | 1,052.5 | 1,000 | 1,020 | -17.5 | -1.7% | 33,000 |
| 2007/03/06 | 985 | 1,037.5 | 985 | 1,037.5 | +32.5 | +3.2% | 25,200 |
| 2007/03/05 | 1,015 | 1,027.5 | 985.5 | 1,005 | -45 | -4.3% | 47,400 |
| 2007/03/02 | 1,030 | 1,055 | 1,017.5 | 1,050 | ±0 | ±0% | 54,400 |
| 2007/03/01 | 1,080 | 1,080 | 1,040 | 1,050 | -10 | -0.9% | 60,000 |
| 2007/02/28 | 975.5 | 1,065 | 975.5 | 1,060 | -15 | -1.4% | 70,000 |
| 2007/02/27 | 1,087.5 | 1,087.5 | 1,070 | 1,075 | -17.5 | -1.6% | 37,000 |
| 2007/02/26 | 1,082.5 | 1,095 | 1,082.5 | 1,092.5 | +10 | +0.9% | 47,600 |
| 2007/02/23 | 1,067.5 | 1,087.5 | 1,040 | 1,082.5 | +15 | +1.4% | 161,400 |
| 2007/02/22 | 1,067.5 | 1,075 | 1,062.5 | 1,067.5 | ±0 | ±0% | 44,400 |
| 2007/02/21 | 1,075 | 1,077.5 | 1,065 | 1,067.5 | ±0 | ±0% | 38,600 |
4401～
4450
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
