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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,735 | 3,735 | 3,710 | 3,715 | -20 | -0.5% | 500 |
| 2024/11/21 | 3,710 | 3,735 | 3,710 | 3,735 | +5 | +0.1% | 400 |
| 2024/11/20 | 3,725 | 3,730 | 3,710 | 3,730 | +5 | +0.1% | 1,800 |
| 2024/11/19 | 3,750 | 3,750 | 3,705 | 3,725 | -35 | -0.9% | 1,600 |
| 2024/11/18 | 3,760 | 3,760 | 3,750 | 3,760 | +5 | +0.1% | 1,000 |
| 2024/11/15 | 3,735 | 3,755 | 3,730 | 3,755 | ±0 | ±0% | 1,000 |
| 2024/11/14 | 3,770 | 3,905 | 3,755 | 3,755 | -5 | -0.1% | 2,900 |
| 2024/11/13 | 3,770 | 3,770 | 3,760 | 3,760 | -30 | -0.8% | 200 |
| 2024/11/12 | 3,760 | 3,790 | 3,760 | 3,790 | +30 | +0.8% | 200 |
| 2024/11/11 | 3,775 | 3,780 | 3,740 | 3,760 | +10 | +0.3% | 900 |
| 2024/11/08 | 3,750 | 3,750 | 3,725 | 3,750 | +15 | +0.4% | 2,200 |
| 2024/11/07 | 3,750 | 3,750 | 3,735 | 3,735 | -5 | -0.1% | 500 |
| 2024/11/06 | 3,745 | 3,745 | 3,740 | 3,740 | -10 | -0.3% | 200 |
| 2024/11/05 | 3,735 | 3,750 | 3,705 | 3,750 | +30 | +0.8% | 800 |
| 2024/11/01 | 3,750 | 3,750 | 3,715 | 3,720 | ±0 | ±0% | 900 |
| 2024/10/31 | 3,720 | 3,720 | 3,720 | 3,720 | ±0 | ±0% | 200 |
| 2024/10/30 | 3,750 | 3,750 | 3,720 | 3,720 | -20 | -0.5% | 300 |
| 2024/10/29 | 3,740 | 3,740 | 3,740 | 3,740 | ±0 | ±0% | 200 |
| 2024/10/28 | 3,750 | 3,750 | 3,705 | 3,740 | +10 | +0.3% | 1,400 |
| 2024/10/25 | 3,745 | 3,745 | 3,705 | 3,730 | -10 | -0.3% | 1,000 |
| 2024/10/24 | 3,745 | 3,745 | 3,740 | 3,740 | -5 | -0.1% | 500 |
| 2024/10/23 | 3,725 | 3,745 | 3,725 | 3,745 | +20 | +0.5% | 400 |
| 2024/10/22 | 3,710 | 3,730 | 3,710 | 3,725 | +5 | +0.1% | 300 |
| 2024/10/21 | 3,755 | 3,755 | 3,710 | 3,720 | -35 | -0.9% | 600 |
| 2024/10/18 | 3,770 | 3,770 | 3,710 | 3,755 | -10 | -0.3% | 1,300 |
| 2024/10/17 | 3,765 | 3,765 | 3,765 | 3,765 | +55 | +1.5% | 100 |
| 2024/10/16 | 3,770 | 3,770 | 3,710 | 3,710 | -40 | -1.1% | 800 |
| 2024/10/15 | 3,770 | 3,775 | 3,740 | 3,750 | +20 | +0.5% | 600 |
| 2024/10/11 | 3,730 | 3,730 | 3,730 | 3,730 | -30 | -0.8% | 100 |
| 2024/10/10 | 3,745 | 3,760 | 3,745 | 3,760 | +25 | +0.7% | 300 |
| 2024/10/09 | 3,735 | 3,735 | 3,725 | 3,735 | +30 | +0.8% | 500 |
| 2024/10/08 | 3,735 | 3,735 | 3,705 | 3,705 | -30 | -0.8% | 500 |
| 2024/10/07 | 3,770 | 3,770 | 3,735 | 3,735 | +35 | +0.9% | 600 |
| 2024/10/04 | 3,755 | 3,770 | 3,700 | 3,700 | -55 | -1.5% | 700 |
| 2024/10/03 | 3,795 | 3,795 | 3,685 | 3,755 | -50 | -1.3% | 800 |
| 2024/10/02 | 3,825 | 3,825 | 3,730 | 3,805 | -25 | -0.7% | 1,000 |
| 2024/10/01 | 3,810 | 3,830 | 3,810 | 3,830 | +20 | +0.5% | 700 |
| 2024/09/30 | 3,805 | 3,810 | 3,805 | 3,810 | -60 | -1.6% | 800 |
| 2024/09/27 | 3,870 | 3,870 | 3,870 | 3,870 | +80 | +2.1% | 100 |
| 2024/09/26 | 3,835 | 3,835 | 3,790 | 3,790 | -45 | -1.2% | 2,500 |
| 2024/09/25 | 3,865 | 3,865 | 3,820 | 3,835 | -15 | -0.4% | 3,800 |
| 2024/09/24 | 3,840 | 3,890 | 3,840 | 3,850 | +40 | +1% | 3,300 |
| 2024/09/20 | 3,815 | 3,820 | 3,810 | 3,810 | -5 | -0.1% | 400 |
| 2024/09/19 | 3,760 | 3,815 | 3,760 | 3,815 | +85 | +2.3% | 600 |
| 2024/09/18 | 3,735 | 3,750 | 3,730 | 3,730 | +10 | +0.3% | 3,400 |
| 2024/09/17 | 3,710 | 3,720 | 3,675 | 3,720 | -10 | -0.3% | 900 |
| 2024/09/13 | 3,700 | 3,730 | 3,690 | 3,730 | -5 | -0.1% | 500 |
| 2024/09/12 | 3,670 | 3,740 | 3,670 | 3,735 | +110 | +3% | 700 |
| 2024/09/11 | 3,785 | 3,785 | 3,620 | 3,625 | -160 | -4.2% | 2,800 |
| 2024/09/10 | 3,730 | 3,785 | 3,730 | 3,785 | +55 | +1.5% | 400 |
1～
50
件表示中 / 3586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 | 370,500円 | +16.2% | +16.0% | 3.91% | 7.86倍 | 0.62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 |
| マミヤＯＰ | 165,500円 | +9.5% | -12.5% | 4.53% | 5.18倍 | 0.71倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| ＡＣＳＬ | 118,000円 | +223.7% | - | 0.00% | - | 12.24倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| 大豊工業 | 60,800円 | +0.4% | -81.5% | 3.29% | - | 0.25倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| サンデン | 15,400円 | +0.4% | - | 0.00% | - | 0.70倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
市場注目の銘柄
チャート関連のコラム
