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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,560 | 3,585 | 3,560 | 3,585 | +25 | +0.7% | 800 |
| 2022/01/14 | 3,570 | 3,570 | 3,560 | 3,560 | -20 | -0.6% | 200 |
| 2022/01/13 | 3,565 | 3,580 | 3,555 | 3,580 | -5 | -0.1% | 800 |
| 2022/01/12 | 3,605 | 3,610 | 3,585 | 3,585 | -25 | -0.7% | 900 |
| 2022/01/11 | 3,630 | 3,630 | 3,560 | 3,610 | -10 | -0.3% | 700 |
| 2022/01/07 | 3,630 | 3,630 | 3,620 | 3,620 | ±0 | ±0% | 700 |
| 2022/01/06 | 3,615 | 3,620 | 3,615 | 3,620 | -20 | -0.5% | 900 |
| 2022/01/05 | 3,630 | 3,640 | 3,630 | 3,640 | +10 | +0.3% | 600 |
| 2022/01/04 | 3,610 | 3,680 | 3,610 | 3,630 | ±0 | ±0% | 1,600 |
| 2021/12/30 | 3,620 | 3,655 | 3,620 | 3,630 | +25 | +0.7% | 600 |
| 2021/12/29 | 3,605 | 3,660 | 3,605 | 3,605 | -30 | -0.8% | 600 |
| 2021/12/28 | 3,600 | 3,635 | 3,600 | 3,635 | -20 | -0.5% | 600 |
| 2021/12/27 | 3,670 | 3,670 | 3,600 | 3,655 | -30 | -0.8% | 1,000 |
| 2021/12/24 | 3,695 | 3,700 | 3,615 | 3,685 | +10 | +0.3% | 5,700 |
| 2021/12/23 | 3,625 | 3,675 | 3,625 | 3,675 | +55 | +1.5% | 900 |
| 2021/12/22 | 3,595 | 3,620 | 3,580 | 3,620 | +40 | +1.1% | 1,200 |
| 2021/12/21 | 3,520 | 3,590 | 3,520 | 3,580 | +60 | +1.7% | 1,700 |
| 2021/12/20 | 3,520 | 3,520 | 3,510 | 3,520 | ±0 | ±0% | 700 |
| 2021/12/17 | 3,520 | 3,520 | 3,520 | 3,520 | ±0 | ±0% | 600 |
| 2021/12/16 | 3,515 | 3,555 | 3,515 | 3,520 | -20 | -0.6% | 1,100 |
| 2021/12/15 | 3,550 | 3,550 | 3,540 | 3,540 | +5 | +0.1% | 400 |
| 2021/12/14 | 3,510 | 3,535 | 3,500 | 3,535 | -20 | -0.6% | 600 |
| 2021/12/13 | 3,490 | 3,580 | 3,490 | 3,555 | +70 | +2% | 700 |
| 2021/12/10 | 3,570 | 3,570 | 3,485 | 3,485 | -50 | -1.4% | 1,900 |
| 2021/12/09 | 3,560 | 3,560 | 3,520 | 3,535 | +5 | +0.1% | 600 |
| 2021/12/08 | 3,500 | 3,530 | 3,500 | 3,530 | +35 | +1% | 600 |
| 2021/12/07 | 3,530 | 3,530 | 3,495 | 3,495 | -35 | -1% | 700 |
| 2021/12/06 | 3,530 | 3,530 | 3,530 | 3,530 | -15 | -0.4% | 400 |
| 2021/12/03 | 3,530 | 3,545 | 3,530 | 3,545 | +35 | +1% | 300 |
| 2021/12/02 | 3,500 | 3,530 | 3,500 | 3,510 | +20 | +0.6% | 2,000 |
| 2021/12/01 | 3,515 | 3,520 | 3,490 | 3,490 | ±0 | ±0% | 400 |
| 2021/11/30 | 3,525 | 3,525 | 3,490 | 3,490 | -5 | -0.1% | 800 |
| 2021/11/29 | 3,535 | 3,570 | 3,495 | 3,495 | -75 | -2.1% | 1,600 |
| 2021/11/26 | 3,540 | 3,570 | 3,535 | 3,570 | +20 | +0.6% | 1,000 |
| 2021/11/25 | 3,575 | 3,580 | 3,530 | 3,550 | -20 | -0.6% | 2,600 |
| 2021/11/24 | 3,595 | 3,595 | 3,570 | 3,570 | +15 | +0.4% | 1,100 |
| 2021/11/22 | 3,590 | 3,590 | 3,555 | 3,555 | -35 | -1% | 800 |
| 2021/11/19 | 3,595 | 3,595 | 3,590 | 3,590 | +5 | +0.1% | 400 |
| 2021/11/18 | 3,585 | 3,585 | 3,585 | 3,585 | +5 | +0.1% | 400 |
| 2021/11/17 | 3,605 | 3,605 | 3,560 | 3,580 | +30 | +0.8% | 800 |
| 2021/11/16 | 3,575 | 3,595 | 3,550 | 3,550 | -25 | -0.7% | 400 |
| 2021/11/15 | 3,530 | 3,575 | 3,530 | 3,575 | +50 | +1.4% | 1,100 |
| 2021/11/12 | 3,525 | 3,545 | 3,525 | 3,525 | +15 | +0.4% | 800 |
| 2021/11/11 | 3,580 | 3,580 | 3,510 | 3,510 | ±0 | ±0% | 1,200 |
| 2021/11/10 | 3,510 | 3,580 | 3,510 | 3,510 | -40 | -1.1% | 700 |
| 2021/11/09 | 3,545 | 3,550 | 3,545 | 3,550 | +30 | +0.9% | 900 |
| 2021/11/08 | 3,630 | 3,630 | 3,475 | 3,520 | -110 | -3% | 8,300 |
| 2021/11/05 | 3,630 | 3,630 | 3,625 | 3,630 | ±0 | ±0% | 400 |
| 2021/11/04 | 3,590 | 3,670 | 3,590 | 3,630 | - | - | 1,600 |
| 2021/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
701～
750
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
