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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,150 | 3,150 | 3,135 | 3,135 | +20 | +0.6% | 700 |
| 2023/01/24 | 3,105 | 3,115 | 3,105 | 3,115 | +30 | +1% | 1,500 |
| 2023/01/23 | 3,100 | 3,100 | 3,075 | 3,085 | -10 | -0.3% | 1,000 |
| 2023/01/20 | 3,090 | 3,095 | 3,090 | 3,095 | ±0 | ±0% | 400 |
| 2023/01/19 | 3,095 | 3,105 | 3,095 | 3,095 | +5 | +0.2% | 1,000 |
| 2023/01/18 | 3,090 | 3,090 | 3,090 | 3,090 | ±0 | ±0% | 200 |
| 2023/01/17 | 3,090 | 3,090 | 3,090 | 3,090 | ±0 | ±0% | 100 |
| 2023/01/16 | 3,090 | 3,090 | 3,090 | 3,090 | +15 | +0.5% | 200 |
| 2023/01/13 | 3,080 | 3,100 | 3,075 | 3,075 | ±0 | ±0% | 5,000 |
| 2023/01/12 | 3,080 | 3,080 | 3,060 | 3,075 | - | - | 600 |
| 2023/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/10 | 3,080 | 3,085 | 3,075 | 3,080 | +15 | +0.5% | 700 |
| 2023/01/06 | 3,065 | 3,065 | 3,065 | 3,065 | ±0 | ±0% | 300 |
| 2023/01/05 | 3,065 | 3,065 | 3,060 | 3,065 | ±0 | ±0% | 400 |
| 2023/01/04 | 3,085 | 3,085 | 3,060 | 3,065 | +15 | +0.5% | 1,400 |
| 2022/12/30 | 3,040 | 3,060 | 3,040 | 3,050 | -10 | -0.3% | 500 |
| 2022/12/29 | 3,060 | 3,060 | 3,030 | 3,060 | ±0 | ±0% | 400 |
| 2022/12/28 | 3,040 | 3,060 | 3,015 | 3,060 | +5 | +0.2% | 600 |
| 2022/12/27 | 3,060 | 3,070 | 3,015 | 3,055 | +15 | +0.5% | 1,200 |
| 2022/12/26 | 3,210 | 3,210 | 3,040 | 3,040 | +5 | +0.2% | 6,200 |
| 2022/12/23 | 2,997 | 3,035 | 2,991 | 3,035 | +36 | +1.2% | 5,600 |
| 2022/12/22 | 2,983 | 2,999 | 2,982 | 2,999 | +26 | +0.9% | 1,200 |
| 2022/12/21 | 2,960 | 2,979 | 2,960 | 2,973 | +7 | +0.2% | 1,300 |
| 2022/12/20 | 2,975 | 2,978 | 2,951 | 2,966 | -6 | -0.2% | 2,100 |
| 2022/12/19 | 2,972 | 2,972 | 2,954 | 2,972 | ±0 | ±0% | 600 |
| 2022/12/16 | 2,964 | 2,979 | 2,954 | 2,972 | +4 | +0.1% | 1,500 |
| 2022/12/15 | 2,969 | 2,969 | 2,967 | 2,968 | +2 | +0.1% | 600 |
| 2022/12/14 | 2,973 | 2,973 | 2,966 | 2,966 | -7 | -0.2% | 11,300 |
| 2022/12/13 | 2,972 | 2,975 | 2,972 | 2,973 | +1 | ±0% | 900 |
| 2022/12/12 | 2,956 | 2,983 | 2,955 | 2,972 | +11 | +0.4% | 3,900 |
| 2022/12/09 | 2,992 | 2,992 | 2,961 | 2,961 | +1 | ±0% | 1,300 |
| 2022/12/08 | 2,967 | 2,967 | 2,936 | 2,960 | -26 | -0.9% | 3,000 |
| 2022/12/07 | 2,976 | 2,986 | 2,972 | 2,986 | +9 | +0.3% | 800 |
| 2022/12/06 | 2,981 | 2,981 | 2,975 | 2,977 | -4 | -0.1% | 800 |
| 2022/12/05 | 2,980 | 2,981 | 2,980 | 2,981 | -11 | -0.4% | 600 |
| 2022/12/02 | 2,997 | 2,997 | 2,977 | 2,992 | -1 | ±0% | 800 |
| 2022/12/01 | 3,000 | 3,000 | 2,970 | 2,993 | -5 | -0.2% | 2,100 |
| 2022/11/30 | 2,999 | 2,999 | 2,980 | 2,998 | +12 | +0.4% | 2,400 |
| 2022/11/29 | 2,986 | 2,986 | 2,986 | 2,986 | -13 | -0.4% | 100 |
| 2022/11/28 | 2,995 | 2,999 | 2,995 | 2,999 | +4 | +0.1% | 500 |
| 2022/11/25 | 2,995 | 2,999 | 2,995 | 2,995 | +6 | +0.2% | 3,200 |
| 2022/11/24 | 2,985 | 2,990 | 2,970 | 2,989 | ±0 | ±0% | 3,000 |
| 2022/11/22 | 2,969 | 2,990 | 2,969 | 2,989 | -1 | ±0% | 2,200 |
| 2022/11/21 | 2,995 | 2,995 | 2,987 | 2,990 | +3 | +0.1% | 1,400 |
| 2022/11/18 | 2,978 | 2,987 | 2,978 | 2,987 | +9 | +0.3% | 600 |
| 2022/11/17 | 2,977 | 2,980 | 2,972 | 2,978 | -20 | -0.7% | 600 |
| 2022/11/16 | 2,983 | 2,998 | 2,980 | 2,998 | -2 | -0.1% | 2,900 |
| 2022/11/15 | 3,025 | 3,050 | 3,000 | 3,000 | -20 | -0.7% | 2,800 |
| 2022/11/14 | 2,979 | 3,020 | 2,970 | 3,020 | +42 | +1.4% | 2,800 |
| 2022/11/11 | 2,971 | 2,990 | 2,969 | 2,978 | +7 | +0.2% | 1,300 |
451～
500
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 | 371,500円 | +16.2% | +16.0% | 3.90% | 7.88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 | 170,100円 | +9.5% | -12.5% | 4.41% | 5.32倍 | 0.73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 | 119,100円 | +223.7% | - | 0.00% | - | 12.35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 | 60,700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 | 15,700円 | +0.4% | - | 0.00% | - | 0.71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
