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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/03 | 3,475 | 3,475 | 3,415 | 3,415 | -60 | -1.7% | 500 |
| 2023/08/02 | 3,415 | 3,475 | 3,415 | 3,475 | +35 | +1% | 300 |
| 2023/08/01 | 3,470 | 3,470 | 3,440 | 3,440 | -30 | -0.9% | 2,500 |
| 2023/07/31 | 3,520 | 3,520 | 3,400 | 3,470 | +20 | +0.6% | 1,400 |
| 2023/07/28 | 3,465 | 3,465 | 3,450 | 3,450 | -15 | -0.4% | 500 |
| 2023/07/27 | 3,470 | 3,470 | 3,465 | 3,465 | -20 | -0.6% | 200 |
| 2023/07/26 | 3,485 | 3,550 | 3,485 | 3,485 | -25 | -0.7% | 900 |
| 2023/07/25 | 3,470 | 3,510 | 3,460 | 3,510 | -45 | -1.3% | 3,800 |
| 2023/07/24 | 3,615 | 3,615 | 3,545 | 3,555 | +10 | +0.3% | 700 |
| 2023/07/21 | 3,540 | 3,545 | 3,540 | 3,545 | ±0 | ±0% | 1,000 |
| 2023/07/20 | 3,535 | 3,560 | 3,535 | 3,545 | -5 | -0.1% | 900 |
| 2023/07/19 | 3,510 | 3,550 | 3,510 | 3,550 | +40 | +1.1% | 700 |
| 2023/07/18 | 3,555 | 3,555 | 3,510 | 3,510 | +25 | +0.7% | 600 |
| 2023/07/14 | 3,495 | 3,515 | 3,485 | 3,485 | -25 | -0.7% | 1,000 |
| 2023/07/13 | 3,495 | 3,520 | 3,495 | 3,510 | -5 | -0.1% | 800 |
| 2023/07/12 | 3,515 | 3,585 | 3,515 | 3,515 | -35 | -1% | 800 |
| 2023/07/11 | 3,600 | 3,600 | 3,520 | 3,550 | ±0 | ±0% | 2,000 |
| 2023/07/10 | 3,580 | 3,650 | 3,550 | 3,550 | -50 | -1.4% | 1,200 |
| 2023/07/07 | 3,640 | 3,640 | 3,600 | 3,600 | -35 | -1% | 2,200 |
| 2023/07/06 | 3,620 | 3,645 | 3,620 | 3,635 | +15 | +0.4% | 600 |
| 2023/07/05 | 3,620 | 3,625 | 3,610 | 3,620 | +10 | +0.3% | 1,000 |
| 2023/07/04 | 3,620 | 3,620 | 3,610 | 3,610 | -20 | -0.6% | 300 |
| 2023/07/03 | 3,655 | 3,655 | 3,610 | 3,630 | +10 | +0.3% | 2,000 |
| 2023/06/30 | 3,580 | 3,655 | 3,550 | 3,620 | +40 | +1.1% | 2,700 |
| 2023/06/29 | 3,530 | 3,700 | 3,530 | 3,580 | +75 | +2.1% | 2,200 |
| 2023/06/28 | 3,510 | 3,520 | 3,460 | 3,505 | -25 | -0.7% | 1,800 |
| 2023/06/27 | 3,470 | 3,530 | 3,445 | 3,530 | +60 | +1.7% | 3,600 |
| 2023/06/26 | 3,490 | 3,490 | 3,455 | 3,470 | ±0 | ±0% | 5,500 |
| 2023/06/23 | 3,445 | 3,470 | 3,410 | 3,470 | +25 | +0.7% | 3,900 |
| 2023/06/22 | 3,430 | 3,450 | 3,430 | 3,445 | +15 | +0.4% | 3,000 |
| 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 |
501～
550
件表示中 / 3768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 | 191,700円 | -7.3% | -15.6% | 4.59% | 11.01倍 | 1.12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 | 291,000円 | +11.7% | +9.2% | 2.06% | 15.08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 | 63,000円 | -4.3% | -13.2% | 3.17% | 14.30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 | 120,000円 | -3.0% | -23.3% | 4.17% | 10.76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
