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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/10 | 4,665 | 4,665 | 4,575 | 4,575 | -50 | -1.1% | 2,500 |
| 2025/06/09 | 4,640 | 4,640 | 4,610 | 4,625 | -35 | -0.8% | 800 |
| 2025/06/06 | 4,710 | 4,725 | 4,640 | 4,660 | -50 | -1.1% | 1,900 |
| 2025/06/05 | 4,760 | 4,760 | 4,675 | 4,710 | -50 | -1.1% | 2,300 |
| 2025/06/04 | 4,800 | 4,830 | 4,630 | 4,760 | +20 | +0.4% | 5,600 |
| 2025/06/03 | 4,655 | 4,755 | 4,655 | 4,740 | +155 | +3.4% | 5,000 |
| 2025/06/02 | 4,590 | 4,670 | 4,520 | 4,585 | +5 | +0.1% | 7,300 |
| 2025/05/30 | 4,560 | 4,650 | 4,560 | 4,580 | +20 | +0.4% | 1,500 |
| 2025/05/29 | 4,550 | 4,575 | 4,445 | 4,560 | +10 | +0.2% | 4,200 |
| 2025/05/28 | 4,445 | 4,570 | 4,445 | 4,550 | +55 | +1.2% | 3,400 |
| 2025/05/27 | 4,400 | 4,495 | 4,400 | 4,495 | +85 | +1.9% | 2,800 |
| 2025/05/26 | 4,440 | 4,460 | 4,410 | 4,410 | +10 | +0.2% | 2,300 |
| 2025/05/23 | 4,420 | 4,450 | 4,330 | 4,400 | +50 | +1.1% | 3,000 |
| 2025/05/22 | 4,430 | 4,530 | 4,350 | 4,350 | -80 | -1.8% | 3,700 |
| 2025/05/21 | 4,385 | 4,440 | 4,360 | 4,430 | -15 | -0.3% | 1,800 |
| 2025/05/20 | 4,410 | 4,490 | 4,350 | 4,445 | +165 | +3.9% | 8,900 |
| 2025/05/19 | 4,245 | 4,315 | 4,215 | 4,280 | +105 | +2.5% | 3,800 |
| 2025/05/16 | 4,150 | 4,250 | 4,125 | 4,175 | +25 | +0.6% | 7,500 |
| 2025/05/15 | 4,170 | 4,275 | 4,060 | 4,150 | -10 | -0.2% | 15,500 |
| 2025/05/14 | 4,155 | 4,160 | 4,120 | 4,160 | -20 | -0.5% | 2,000 |
| 2025/05/13 | 4,180 | 4,195 | 4,105 | 4,180 | +45 | +1.1% | 3,200 |
| 2025/05/12 | 4,030 | 4,150 | 4,020 | 4,135 | +115 | +2.9% | 5,500 |
| 2025/05/09 | 4,070 | 4,070 | 4,000 | 4,020 | -30 | -0.7% | 5,800 |
| 2025/05/08 | 4,055 | 4,060 | 4,000 | 4,050 | +5 | +0.1% | 3,100 |
| 2025/05/07 | 4,045 | 4,125 | 4,045 | 4,045 | -5 | -0.1% | 3,600 |
| 2025/05/02 | 4,050 | 4,070 | 4,050 | 4,050 | -20 | -0.5% | 800 |
| 2025/05/01 | 4,100 | 4,100 | 4,035 | 4,070 | ±0 | ±0% | 3,100 |
| 2025/04/30 | 4,085 | 4,100 | 4,070 | 4,070 | ±0 | ±0% | 1,200 |
| 2025/04/28 | 4,095 | 4,095 | 4,065 | 4,070 | -10 | -0.2% | 900 |
| 2025/04/25 | 4,060 | 4,230 | 4,020 | 4,080 | +20 | +0.5% | 4,700 |
| 2025/04/24 | 4,050 | 4,075 | 4,050 | 4,060 | +5 | +0.1% | 2,000 |
| 2025/04/23 | 4,065 | 4,065 | 4,055 | 4,055 | +5 | +0.1% | 1,100 |
1～
50
件表示中 / 3735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 | 474,500円 | -0.3% | -8.8% | - | - | - |
|
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 |
| 鈴茂器工 | 176,100円 | +14.8% | +5.0% | 1.99% | 15.24倍 | 1.43倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| ヒラノテク | 147,400円 | -30.7% | -15.5% | 5.70% | 20.27倍 | 0.58倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| ＹＵＳＨＩＮ | 58,900円 | -4.3% | -13.2% | 3.40% | 13.37倍 | 0.57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 |
| ジャノメ | 113,100円 | +10.1% | +6.1% | 4.86% | 13.48倍 | 0.58倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
