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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,860 | 3,860 | 3,825 | 3,825 | -35 | -0.9% | 3,200 |
| 2021/03/22 | 3,830 | 3,890 | 3,815 | 3,860 | +60 | +1.6% | 6,000 |
| 2021/03/19 | 3,720 | 3,800 | 3,720 | 3,800 | +80 | +2.2% | 3,600 |
| 2021/03/18 | 3,705 | 3,725 | 3,700 | 3,720 | +25 | +0.7% | 1,700 |
| 2021/03/17 | 3,710 | 3,715 | 3,695 | 3,695 | ±0 | ±0% | 1,100 |
| 2021/03/16 | 3,695 | 3,715 | 3,665 | 3,695 | ±0 | ±0% | 3,500 |
| 2021/03/15 | 3,690 | 3,765 | 3,680 | 3,695 | +25 | +0.7% | 2,100 |
| 2021/03/12 | 3,690 | 3,710 | 3,650 | 3,670 | -20 | -0.5% | 7,500 |
| 2021/03/11 | 3,705 | 3,720 | 3,690 | 3,690 | -5 | -0.1% | 2,600 |
| 2021/03/10 | 3,745 | 3,745 | 3,695 | 3,695 | -50 | -1.3% | 3,500 |
| 2021/03/09 | 3,750 | 3,770 | 3,700 | 3,745 | +25 | +0.7% | 3,300 |
| 2021/03/08 | 3,730 | 3,795 | 3,700 | 3,720 | ±0 | ±0% | 3,700 |
| 2021/03/05 | 3,735 | 3,800 | 3,715 | 3,720 | -115 | -3% | 2,600 |
| 2021/03/04 | 3,765 | 3,835 | 3,765 | 3,835 | ±0 | ±0% | 3,400 |
| 2021/03/03 | 3,840 | 3,840 | 3,775 | 3,835 | - | - | 3,200 |
| 2021/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/01 | 3,790 | 3,845 | 3,785 | 3,845 | +55 | +1.5% | 700 |
| 2021/02/26 | 3,815 | 3,835 | 3,700 | 3,790 | ±0 | ±0% | 3,400 |
| 2021/02/25 | 3,810 | 3,810 | 3,765 | 3,790 | -20 | -0.5% | 1,800 |
| 2021/02/24 | 3,830 | 3,835 | 3,800 | 3,810 | +10 | +0.3% | 1,300 |
| 2021/02/22 | 3,820 | 3,820 | 3,780 | 3,800 | -10 | -0.3% | 1,400 |
| 2021/02/19 | 3,805 | 3,810 | 3,775 | 3,810 | +10 | +0.3% | 600 |
| 2021/02/18 | 3,790 | 3,815 | 3,750 | 3,800 | -20 | -0.5% | 2,700 |
| 2021/02/17 | 3,870 | 3,870 | 3,800 | 3,820 | -55 | -1.4% | 2,400 |
| 2021/02/16 | 3,880 | 3,900 | 3,870 | 3,875 | +25 | +0.6% | 1,400 |
| 2021/02/15 | 3,880 | 3,895 | 3,850 | 3,850 | -45 | -1.2% | 1,500 |
| 2021/02/12 | 3,860 | 3,895 | 3,850 | 3,895 | +55 | +1.4% | 4,200 |
| 2021/02/10 | 3,870 | 3,870 | 3,840 | 3,840 | -35 | -0.9% | 800 |
| 2021/02/09 | 3,890 | 3,890 | 3,875 | 3,875 | +40 | +1% | 400 |
| 2021/02/08 | 3,890 | 3,890 | 3,820 | 3,835 | -35 | -0.9% | 1,200 |
| 2021/02/05 | 3,850 | 3,870 | 3,810 | 3,870 | +15 | +0.4% | 800 |
| 2021/02/04 | 3,805 | 3,855 | 3,805 | 3,855 | +25 | +0.7% | 900 |
| 2021/02/03 | 3,800 | 3,830 | 3,800 | 3,830 | +40 | +1.1% | 500 |
| 2021/02/02 | 3,785 | 3,825 | 3,765 | 3,790 | +5 | +0.1% | 800 |
| 2021/02/01 | 3,750 | 3,835 | 3,715 | 3,785 | +20 | +0.5% | 3,900 |
| 2021/01/29 | 3,790 | 3,840 | 3,765 | 3,765 | -25 | -0.7% | 1,200 |
| 2021/01/28 | 3,790 | 3,825 | 3,760 | 3,790 | -35 | -0.9% | 3,200 |
| 2021/01/27 | 3,825 | 3,825 | 3,800 | 3,825 | -5 | -0.1% | 3,000 |
| 2021/01/26 | 3,880 | 3,890 | 3,815 | 3,830 | -50 | -1.3% | 3,200 |
| 2021/01/25 | 3,810 | 3,945 | 3,805 | 3,880 | +25 | +0.6% | 5,800 |
| 2021/01/22 | 3,930 | 3,930 | 3,855 | 3,855 | -65 | -1.7% | 2,000 |
| 2021/01/21 | 3,825 | 3,920 | 3,810 | 3,920 | +95 | +2.5% | 5,700 |
| 2021/01/20 | 3,825 | 3,920 | 3,820 | 3,825 | -70 | -1.8% | 11,500 |
| 2021/01/19 | 4,000 | 4,020 | 3,860 | 3,895 | -145 | -3.6% | 5,200 |
| 2021/01/18 | 4,000 | 4,115 | 4,000 | 4,040 | +25 | +0.6% | 1,600 |
| 2021/01/15 | 4,100 | 4,100 | 4,015 | 4,015 | -95 | -2.3% | 1,300 |
| 2021/01/14 | 4,290 | 4,290 | 4,000 | 4,110 | -155 | -3.6% | 12,300 |
| 2021/01/13 | 4,280 | 4,300 | 4,220 | 4,265 | -65 | -1.5% | 6,700 |
| 2021/01/12 | 4,185 | 4,350 | 4,185 | 4,330 | +145 | +3.5% | 6,600 |
| 2021/01/08 | 4,135 | 4,280 | 4,130 | 4,185 | +45 | +1.1% | 9,400 |
901～
950
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
