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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 3,330 | 3,330 | 3,290 | 3,305 | -10 | -0.3% | 700 |
| 2022/03/31 | 3,320 | 3,320 | 3,285 | 3,315 | -5 | -0.2% | 1,500 |
| 2022/03/30 | 3,290 | 3,320 | 3,285 | 3,320 | -55 | -1.6% | 1,200 |
| 2022/03/29 | 3,385 | 3,400 | 3,365 | 3,375 | ±0 | ±0% | 1,500 |
| 2022/03/28 | 3,400 | 3,415 | 3,370 | 3,375 | -20 | -0.6% | 5,100 |
| 2022/03/25 | 3,425 | 3,425 | 3,375 | 3,395 | +10 | +0.3% | 2,300 |
| 2022/03/24 | 3,370 | 3,385 | 3,360 | 3,385 | +30 | +0.9% | 1,100 |
| 2022/03/23 | 3,350 | 3,375 | 3,345 | 3,355 | +5 | +0.1% | 2,000 |
| 2022/03/22 | 3,345 | 3,380 | 3,345 | 3,350 | +5 | +0.1% | 1,800 |
| 2022/03/18 | 3,290 | 3,345 | 3,290 | 3,345 | +45 | +1.4% | 1,800 |
| 2022/03/17 | 3,300 | 3,305 | 3,290 | 3,300 | ±0 | ±0% | 3,700 |
| 2022/03/16 | 3,300 | 3,300 | 3,300 | 3,300 | +5 | +0.2% | 200 |
| 2022/03/15 | 3,295 | 3,295 | 3,260 | 3,295 | +20 | +0.6% | 1,600 |
| 2022/03/14 | 3,285 | 3,290 | 3,275 | 3,275 | -10 | -0.3% | 1,000 |
| 2022/03/11 | 3,295 | 3,295 | 3,255 | 3,285 | -15 | -0.5% | 800 |
| 2022/03/10 | 3,250 | 3,345 | 3,250 | 3,300 | - | - | 1,200 |
| 2022/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/08 | 3,270 | 3,275 | 3,235 | 3,235 | -40 | -1.2% | 600 |
| 2022/03/07 | 3,305 | 3,310 | 3,250 | 3,275 | -25 | -0.8% | 1,700 |
| 2022/03/04 | 3,300 | 3,300 | 3,295 | 3,300 | -10 | -0.3% | 1,200 |
| 2022/03/03 | 3,295 | 3,310 | 3,290 | 3,310 | +15 | +0.5% | 900 |
| 2022/03/02 | 3,420 | 3,420 | 3,295 | 3,295 | -145 | -4.2% | 5,600 |
| 2022/03/01 | 3,470 | 3,470 | 3,430 | 3,440 | +40 | +1.2% | 800 |
| 2022/02/28 | 3,380 | 3,590 | 3,380 | 3,400 | +20 | +0.6% | 1,400 |
| 2022/02/25 | 3,375 | 3,455 | 3,375 | 3,380 | -25 | -0.7% | 1,900 |
| 2022/02/24 | 3,470 | 3,470 | 3,400 | 3,405 | -85 | -2.4% | 5,700 |
| 2022/02/22 | 3,505 | 3,505 | 3,480 | 3,490 | -55 | -1.6% | 800 |
| 2022/02/21 | 3,500 | 3,545 | 3,470 | 3,545 | +35 | +1% | 1,000 |
| 2022/02/18 | 3,490 | 3,510 | 3,490 | 3,510 | +20 | +0.6% | 600 |
| 2022/02/17 | 3,505 | 3,515 | 3,490 | 3,490 | -25 | -0.7% | 1,000 |
| 2022/02/16 | 3,520 | 3,580 | 3,515 | 3,515 | -5 | -0.1% | 900 |
| 2022/02/15 | 3,520 | 3,545 | 3,505 | 3,520 | -95 | -2.6% | 2,000 |
| 2022/02/14 | 3,605 | 3,660 | 3,600 | 3,615 | - | - | 2,100 |
| 2022/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/09 | 3,550 | 3,570 | 3,550 | 3,570 | +25 | +0.7% | 500 |
| 2022/02/08 | 3,520 | 3,545 | 3,520 | 3,545 | ±0 | ±0% | 200 |
| 2022/02/07 | 3,505 | 3,545 | 3,500 | 3,545 | +40 | +1.1% | 1,500 |
| 2022/02/04 | 3,510 | 3,535 | 3,505 | 3,505 | -30 | -0.8% | 300 |
| 2022/02/03 | 3,515 | 3,535 | 3,515 | 3,535 | +20 | +0.6% | 1,000 |
| 2022/02/02 | 3,530 | 3,535 | 3,515 | 3,515 | -15 | -0.4% | 2,100 |
| 2022/02/01 | 3,575 | 3,575 | 3,530 | 3,530 | -45 | -1.3% | 200 |
| 2022/01/31 | 3,575 | 3,575 | 3,575 | 3,575 | +5 | +0.1% | 100 |
| 2022/01/28 | 3,530 | 3,570 | 3,530 | 3,570 | +30 | +0.8% | 500 |
| 2022/01/27 | 3,555 | 3,555 | 3,540 | 3,540 | -20 | -0.6% | 1,000 |
| 2022/01/26 | 3,555 | 3,560 | 3,555 | 3,560 | -10 | -0.3% | 600 |
| 2022/01/25 | 3,585 | 3,585 | 3,570 | 3,570 | -15 | -0.4% | 700 |
| 2022/01/24 | 3,585 | 3,585 | 3,585 | 3,585 | ±0 | ±0% | 700 |
| 2022/01/21 | 3,575 | 3,585 | 3,575 | 3,585 | +10 | +0.3% | 400 |
| 2022/01/20 | 3,550 | 3,575 | 3,550 | 3,575 | ±0 | ±0% | 700 |
| 2022/01/19 | 3,560 | 3,585 | 3,560 | 3,575 | -10 | -0.3% | 500 |
801～
850
件表示中 / 3737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 | 475,500円 | -0.3% | -8.8% | 3.79% | 8.95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 |
| サムコ | 291,100円 | +11.7% | +9.2% | 2.06% | 15.09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 |
| 鈴茂器工 | 177,300円 | +14.8% | +5.0% | 1.97% | 15.35倍 | 1.44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 | 144,800円 | -30.7% | -15.5% | 5.80% | 19.91倍 | 0.57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 |
| ＡＣＳＬ | 137,400円 | +92.5% | - | 0.00% | 719.37倍 | 236.90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 |
市場注目の銘柄
チャート関連のコラム
