電業社機械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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 4,800 | 4,825 | 4,795 | 4,825 | -25 | -0.5% | 500 |
| 2025/08/20 | 4,800 | 4,850 | 4,780 | 4,850 | +50 | +1% | 700 |
| 2025/08/19 | 4,800 | 4,800 | 4,740 | 4,800 | +65 | +1.4% | 800 |
| 2025/08/18 | 4,690 | 4,735 | 4,690 | 4,735 | +65 | +1.4% | 500 |
| 2025/08/15 | 4,670 | 4,670 | 4,670 | 4,670 | -30 | -0.6% | 700 |
| 2025/08/14 | 4,655 | 4,700 | 4,650 | 4,700 | +20 | +0.4% | 1,400 |
| 2025/08/13 | 4,800 | 4,810 | 4,680 | 4,680 | -110 | -2.3% | 1,400 |
| 2025/08/12 | 4,675 | 4,810 | 4,675 | 4,790 | +205 | +4.5% | 4,200 |
| 2025/08/08 | 4,535 | 4,645 | 4,530 | 4,585 | +15 | +0.3% | 5,900 |
| 2025/08/07 | 4,525 | 4,570 | 4,500 | 4,570 | -95 | -2% | 7,300 |
| 2025/08/06 | 4,570 | 4,665 | 4,570 | 4,665 | +95 | +2.1% | 900 |
| 2025/08/05 | 4,660 | 4,660 | 4,545 | 4,570 | -90 | -1.9% | 900 |
| 2025/08/04 | 4,640 | 4,660 | 4,610 | 4,660 | ±0 | ±0% | 600 |
| 2025/08/01 | 4,660 | 4,685 | 4,660 | 4,660 | ±0 | ±0% | 1,200 |
| 2025/07/31 | 4,660 | 4,665 | 4,660 | 4,660 | ±0 | ±0% | 300 |
| 2025/07/30 | 4,650 | 4,660 | 4,625 | 4,660 | ±0 | ±0% | 500 |
| 2025/07/29 | 4,635 | 4,660 | 4,625 | 4,660 | -25 | -0.5% | 600 |
| 2025/07/28 | 4,655 | 4,685 | 4,640 | 4,685 | +60 | +1.3% | 1,200 |
| 2025/07/25 | 4,625 | 4,680 | 4,625 | 4,625 | ±0 | ±0% | 1,200 |
| 2025/07/24 | 4,595 | 4,625 | 4,590 | 4,625 | +25 | +0.5% | 1,500 |
| 2025/07/23 | 4,535 | 4,600 | 4,535 | 4,600 | +90 | +2% | 800 |
| 2025/07/22 | 4,530 | 4,600 | 4,510 | 4,510 | -20 | -0.4% | 1,000 |
| 2025/07/18 | 4,565 | 4,580 | 4,505 | 4,530 | -30 | -0.7% | 1,600 |
| 2025/07/17 | 4,690 | 4,690 | 4,560 | 4,560 | -60 | -1.3% | 2,000 |
| 2025/07/16 | 4,650 | 4,650 | 4,620 | 4,620 | -55 | -1.2% | 200 |
| 2025/07/15 | 4,685 | 4,685 | 4,610 | 4,675 | -25 | -0.5% | 700 |
| 2025/07/14 | 4,675 | 4,750 | 4,560 | 4,700 | +50 | +1.1% | 5,300 |
| 2025/07/11 | 4,750 | 4,750 | 4,650 | 4,650 | -50 | -1.1% | 1,300 |
| 2025/07/10 | 4,750 | 4,750 | 4,700 | 4,700 | -35 | -0.7% | 800 |
| 2025/07/09 | 4,750 | 4,750 | 4,735 | 4,735 | -20 | -0.4% | 600 |
| 2025/07/08 | 4,790 | 4,810 | 4,740 | 4,755 | -5 | -0.1% | 4,600 |
| 2025/07/07 | 4,695 | 4,765 | 4,635 | 4,760 | - | - | 1,300 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 4,795 | 4,795 | 4,740 | 4,745 | -30 | -0.6% | 1,700 |
| 2025/07/02 | 4,795 | 4,795 | 4,750 | 4,775 | -20 | -0.4% | 1,500 |
| 2025/07/01 | 4,800 | 4,820 | 4,730 | 4,795 | +70 | +1.5% | 4,200 |
| 2025/06/30 | 4,700 | 4,830 | 4,700 | 4,725 | +75 | +1.6% | 1,100 |
| 2025/06/27 | 4,840 | 4,840 | 4,650 | 4,650 | -190 | -3.9% | 1,200 |
| 2025/06/26 | 4,850 | 4,850 | 4,785 | 4,840 | +40 | +0.8% | 4,500 |
| 2025/06/25 | 4,850 | 4,850 | 4,715 | 4,800 | +20 | +0.4% | 3,100 |
| 2025/06/24 | 4,800 | 4,800 | 4,710 | 4,780 | +80 | +1.7% | 8,200 |
| 2025/06/23 | 4,660 | 4,700 | 4,660 | 4,700 | +20 | +0.4% | 1,300 |
| 2025/06/20 | 4,610 | 4,680 | 4,610 | 4,680 | +70 | +1.5% | 3,300 |
| 2025/06/19 | 4,515 | 4,610 | 4,515 | 4,610 | +95 | +2.1% | 1,500 |
| 2025/06/18 | 4,500 | 4,515 | 4,500 | 4,515 | +25 | +0.6% | 200 |
| 2025/06/17 | 4,540 | 4,540 | 4,490 | 4,490 | -30 | -0.7% | 2,100 |
| 2025/06/16 | 4,570 | 4,600 | 4,520 | 4,520 | +5 | +0.1% | 900 |
| 2025/06/13 | 4,605 | 4,605 | 4,515 | 4,515 | -75 | -1.6% | 3,600 |
| 2025/06/12 | 4,595 | 4,630 | 4,560 | 4,590 | +70 | +1.5% | 1,500 |
| 2025/06/11 | 4,620 | 4,620 | 4,515 | 4,520 | -55 | -1.2% | 2,400 |
1～
50
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「電業社」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 |
|---|---|---|---|---|---|---|---|---|
| 電業社 | 482,500円 | -0.3% | -8.8% | 3.73% | 9.09倍 | 0.72倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
| テクノスマート | 194,000円 | -7.3% | -15.6% | 4.54% | 11.15倍 | 1.14倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| サムコ | 290,900円 | +11.7% | +9.2% | 2.06% | 15.07倍 | 1.86倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系薄膜形成、加工が軸。アジア新興顧客開拓 |
| ＹＵＳＨＩＮ | 63,300円 | -4.3% | -13.2% | 3.16% | 14.36倍 | 0.61倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
| トリニ工 | 120,500円 | -3.0% | -23.3% | 4.15% | 10.80倍 | 0.60倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
市場注目の銘柄
チャート関連のコラム
