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 |
|---|---|---|---|---|---|---|---|
| 2021/08/31 | 3,705 | 3,795 | 3,705 | 3,765 | - | - | 1,200 |
| 2021/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/26 | 3,695 | 3,765 | 3,695 | 3,765 | +50 | +1.3% | 1,200 |
| 2021/08/25 | 3,700 | 3,715 | 3,695 | 3,715 | +10 | +0.3% | 1,600 |
| 2021/08/24 | 3,715 | 3,715 | 3,705 | 3,705 | -10 | -0.3% | 1,200 |
| 2021/08/23 | 3,680 | 3,720 | 3,680 | 3,715 | +65 | +1.8% | 900 |
| 2021/08/20 | 3,740 | 3,740 | 3,650 | 3,650 | -70 | -1.9% | 3,400 |
| 2021/08/19 | 3,730 | 3,730 | 3,720 | 3,720 | +5 | +0.1% | 400 |
| 2021/08/18 | 3,720 | 3,720 | 3,715 | 3,715 | ±0 | ±0% | 300 |
| 2021/08/17 | 3,715 | 3,725 | 3,715 | 3,715 | ±0 | ±0% | 400 |
| 2021/08/16 | 3,720 | 3,720 | 3,715 | 3,715 | -5 | -0.1% | 400 |
| 2021/08/13 | 3,730 | 3,760 | 3,715 | 3,720 | -50 | -1.3% | 700 |
| 2021/08/12 | 3,780 | 3,800 | 3,760 | 3,770 | -30 | -0.8% | 1,100 |
| 2021/08/11 | 3,825 | 3,845 | 3,800 | 3,800 | -50 | -1.3% | 1,300 |
| 2021/08/10 | 3,820 | 3,855 | 3,820 | 3,850 | -40 | -1% | 2,000 |
| 2021/08/06 | 3,900 | 3,910 | 3,890 | 3,890 | ±0 | ±0% | 300 |
| 2021/08/05 | 3,920 | 3,920 | 3,890 | 3,890 | -5 | -0.1% | 600 |
| 2021/08/04 | 3,925 | 3,925 | 3,880 | 3,895 | - | - | 1,100 |
| 2021/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/02 | 3,925 | 3,925 | 3,925 | 3,925 | ±0 | ±0% | 100 |
| 2021/07/30 | 3,965 | 3,970 | 3,925 | 3,925 | -55 | -1.4% | 1,600 |
| 2021/07/29 | 3,995 | 4,000 | 3,950 | 3,980 | -10 | -0.3% | 1,300 |
| 2021/07/28 | 3,990 | 3,990 | 3,950 | 3,990 | ±0 | ±0% | 1,800 |
| 2021/07/27 | 3,945 | 3,990 | 3,900 | 3,990 | +40 | +1% | 2,900 |
| 2021/07/26 | 3,925 | 3,950 | 3,925 | 3,950 | +35 | +0.9% | 2,000 |
| 2021/07/21 | 3,850 | 3,920 | 3,850 | 3,915 | +95 | +2.5% | 3,600 |
| 2021/07/20 | 3,820 | 3,850 | 3,785 | 3,820 | -140 | -3.5% | 6,800 |
| 2021/07/19 | 3,915 | 3,970 | 3,910 | 3,960 | +40 | +1% | 2,300 |
| 2021/07/16 | 3,900 | 3,920 | 3,895 | 3,920 | +20 | +0.5% | 1,500 |
| 2021/07/15 | 3,885 | 3,900 | 3,885 | 3,900 | +35 | +0.9% | 1,100 |
| 2021/07/14 | 3,825 | 3,875 | 3,800 | 3,865 | +80 | +2.1% | 2,000 |
| 2021/07/13 | 3,780 | 3,810 | 3,780 | 3,785 | -15 | -0.4% | 1,300 |
| 2021/07/12 | 3,790 | 3,800 | 3,780 | 3,800 | +35 | +0.9% | 700 |
| 2021/07/09 | 3,805 | 3,805 | 3,765 | 3,765 | -15 | -0.4% | 500 |
| 2021/07/08 | 3,780 | 3,780 | 3,780 | 3,780 | -10 | -0.3% | 100 |
| 2021/07/07 | 3,795 | 3,810 | 3,790 | 3,790 | -5 | -0.1% | 400 |
| 2021/07/06 | 3,810 | 3,810 | 3,795 | 3,795 | -45 | -1.2% | 400 |
| 2021/07/05 | 3,810 | 3,840 | 3,810 | 3,840 | -10 | -0.3% | 1,300 |
| 2021/07/02 | 3,760 | 3,850 | 3,760 | 3,850 | +90 | +2.4% | 2,200 |
| 2021/07/01 | 3,830 | 3,830 | 3,760 | 3,760 | ±0 | ±0% | 1,000 |
| 2021/06/30 | 3,845 | 3,845 | 3,760 | 3,760 | +55 | +1.5% | 700 |
| 2021/06/29 | 3,705 | 3,705 | 3,705 | 3,705 | -65 | -1.7% | 1,000 |
| 2021/06/28 | 3,815 | 3,815 | 3,770 | 3,770 | +10 | +0.3% | 2,200 |
| 2021/06/25 | 3,845 | 3,845 | 3,760 | 3,760 | -15 | -0.4% | 2,400 |
| 2021/06/24 | 3,925 | 3,925 | 3,775 | 3,775 | +50 | +1.3% | 4,800 |
| 2021/06/23 | 3,690 | 3,725 | 3,690 | 3,725 | +35 | +0.9% | 1,100 |
| 2021/06/22 | 3,730 | 3,730 | 3,690 | 3,690 | +5 | +0.1% | 200 |
| 2021/06/21 | 3,715 | 3,720 | 3,685 | 3,685 | -30 | -0.8% | 1,400 |
| 2021/06/18 | 3,750 | 3,760 | 3,715 | 3,715 | -10 | -0.3% | 1,700 |
751～
800
件表示中 / 3544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 | 381,000円 | +16.2% | +16.0% | 3.81% | 8.08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 |
| 日進工具 | 75,400円 | +4.3% | -8.8% | 3.98% | 15.78倍 | 1.07倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| 木村工機 | 477,000円 | +8.3% | +16.1% | 1.89% | 8.11倍 | 1.77倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
| 大豊工業 | 61,400円 | +5.3% | -10.4% | 3.26% | 9.34倍 | 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 |
| オカダアイヨン | 211,200円 | +5.2% | +3.1% | 3.50% | 8.57倍 | 1.06倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
市場注目の銘柄
チャート関連のコラム
