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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 3,440 | 3,440 | 3,410 | 3,430 | -10 | -0.3% | 1,300 |
| 2023/06/20 | 3,445 | 3,450 | 3,385 | 3,440 | +65 | +1.9% | 5,300 |
| 2023/06/19 | 3,365 | 3,375 | 3,340 | 3,375 | +40 | +1.2% | 600 |
| 2023/06/16 | 3,330 | 3,335 | 3,320 | 3,335 | +15 | +0.5% | 400 |
| 2023/06/15 | 3,315 | 3,335 | 3,305 | 3,320 | +15 | +0.5% | 700 |
| 2023/06/14 | 3,295 | 3,380 | 3,280 | 3,305 | +5 | +0.2% | 1,300 |
| 2023/06/13 | 3,320 | 3,320 | 3,270 | 3,300 | +20 | +0.6% | 1,100 |
| 2023/06/12 | 3,280 | 3,325 | 3,275 | 3,280 | ±0 | ±0% | 500 |
| 2023/06/09 | 3,320 | 3,320 | 3,270 | 3,280 | ±0 | ±0% | 2,200 |
| 2023/06/08 | 3,275 | 3,280 | 3,265 | 3,280 | +5 | +0.2% | 400 |
| 2023/06/07 | 3,265 | 3,275 | 3,265 | 3,275 | ±0 | ±0% | 600 |
| 2023/06/06 | 3,270 | 3,280 | 3,260 | 3,275 | +5 | +0.2% | 500 |
| 2023/06/05 | 3,260 | 3,330 | 3,250 | 3,270 | ±0 | ±0% | 1,300 |
| 2023/06/02 | 3,300 | 3,300 | 3,270 | 3,270 | +20 | +0.6% | 600 |
| 2023/06/01 | 3,255 | 3,255 | 3,250 | 3,250 | -5 | -0.2% | 200 |
| 2023/05/31 | 3,240 | 3,265 | 3,240 | 3,255 | -10 | -0.3% | 600 |
| 2023/05/30 | 3,265 | 3,265 | 3,265 | 3,265 | +5 | +0.2% | 200 |
| 2023/05/29 | 3,300 | 3,300 | 3,250 | 3,260 | +25 | +0.8% | 1,400 |
| 2023/05/26 | 3,290 | 3,290 | 3,235 | 3,235 | -15 | -0.5% | 1,100 |
| 2023/05/25 | 3,285 | 3,285 | 3,250 | 3,250 | -35 | -1.1% | 700 |
| 2023/05/24 | 3,270 | 3,285 | 3,255 | 3,285 | +15 | +0.5% | 1,900 |
| 2023/05/23 | 3,285 | 3,285 | 3,255 | 3,270 | ±0 | ±0% | 800 |
| 2023/05/22 | 3,250 | 3,285 | 3,250 | 3,270 | +20 | +0.6% | 1,000 |
| 2023/05/19 | 3,240 | 3,260 | 3,230 | 3,250 | +35 | +1.1% | 2,300 |
| 2023/05/18 | 3,215 | 3,280 | 3,215 | 3,215 | +5 | +0.2% | 1,100 |
| 2023/05/17 | 3,215 | 3,215 | 3,210 | 3,210 | -40 | -1.2% | 500 |
| 2023/05/16 | 3,215 | 3,250 | 3,215 | 3,250 | +25 | +0.8% | 400 |
| 2023/05/15 | 3,225 | 3,230 | 3,200 | 3,225 | ±0 | ±0% | 1,100 |
| 2023/05/12 | 3,230 | 3,240 | 3,225 | 3,225 | -25 | -0.8% | 500 |
| 2023/05/11 | 3,250 | 3,250 | 3,225 | 3,250 | +25 | +0.8% | 600 |
| 2023/05/10 | 3,245 | 3,245 | 3,200 | 3,225 | ±0 | ±0% | 1,200 |
| 2023/05/09 | 3,235 | 3,235 | 3,220 | 3,225 | -10 | -0.3% | 1,200 |
| 2023/05/08 | 3,235 | 3,265 | 3,220 | 3,235 | ±0 | ±0% | 2,200 |
| 2023/05/02 | 3,230 | 3,235 | 3,230 | 3,235 | ±0 | ±0% | 500 |
| 2023/05/01 | 3,265 | 3,265 | 3,230 | 3,235 | -20 | -0.6% | 1,000 |
| 2023/04/28 | 3,220 | 3,255 | 3,220 | 3,255 | +45 | +1.4% | 900 |
| 2023/04/27 | 3,275 | 3,275 | 3,210 | 3,210 | -25 | -0.8% | 700 |
| 2023/04/26 | 3,275 | 3,275 | 3,220 | 3,235 | -50 | -1.5% | 1,600 |
| 2023/04/25 | 3,275 | 3,285 | 3,270 | 3,285 | +45 | +1.4% | 8,100 |
| 2023/04/24 | 3,240 | 3,250 | 3,220 | 3,240 | +30 | +0.9% | 2,200 |
| 2023/04/21 | 3,200 | 3,215 | 3,200 | 3,210 | +40 | +1.3% | 800 |
| 2023/04/20 | 3,200 | 3,200 | 3,160 | 3,170 | -30 | -0.9% | 800 |
| 2023/04/19 | 3,150 | 3,200 | 3,150 | 3,200 | +50 | +1.6% | 800 |
| 2023/04/18 | 3,150 | 3,150 | 3,140 | 3,150 | ±0 | ±0% | 600 |
| 2023/04/17 | 3,150 | 3,150 | 3,150 | 3,150 | -20 | -0.6% | 200 |
| 2023/04/14 | 3,170 | 3,170 | 3,140 | 3,170 | ±0 | ±0% | 400 |
| 2023/04/13 | 3,140 | 3,170 | 3,130 | 3,170 | +30 | +1% | 900 |
| 2023/04/12 | 3,140 | 3,140 | 3,140 | 3,140 | -35 | -1.1% | 200 |
| 2023/04/11 | 3,175 | 3,175 | 3,175 | 3,175 | -10 | -0.3% | 100 |
| 2023/04/10 | 3,150 | 3,185 | 3,095 | 3,185 | - | - | 2,100 |
501～
550
件表示中 / 3736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 | 476,000円 | -0.3% | -8.8% | 3.78% | 8.96倍 | 0.71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 |
| 藤商事 | 105,900円 | +5.5% | -6.0% | 5.19% | 10.06倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| サムコ | 284,500円 | +11.7% | +9.2% | 2.11% | 14.74倍 | 1.82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 |
| 鈴茂器工 | 173,200円 | +14.8% | +5.0% | 2.02% | 14.99倍 | 1.41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 | 145,600円 | -30.7% | -15.5% | 5.77% | 20.02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 |
市場注目の銘柄
チャート関連のコラム
