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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 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 |
| 2021/06/17 | 3,700 | 3,725 | 3,700 | 3,725 | +15 | +0.4% | 800 |
| 2021/06/16 | 3,715 | 3,715 | 3,705 | 3,710 | -5 | -0.1% | 600 |
| 2021/06/15 | 3,700 | 3,735 | 3,700 | 3,715 | -45 | -1.2% | 1,900 |
| 2021/06/14 | 3,725 | 3,770 | 3,690 | 3,760 | +35 | +0.9% | 1,800 |
| 2021/06/11 | 3,745 | 3,745 | 3,725 | 3,725 | -20 | -0.5% | 1,400 |
| 2021/06/10 | 3,730 | 3,750 | 3,730 | 3,745 | +20 | +0.5% | 600 |
| 2021/06/09 | 3,720 | 3,750 | 3,720 | 3,725 | +5 | +0.1% | 1,200 |
| 2021/06/08 | 3,720 | 3,720 | 3,720 | 3,720 | -35 | -0.9% | 100 |
| 2021/06/07 | 3,720 | 3,755 | 3,720 | 3,755 | +35 | +0.9% | 900 |
901～
950
件表示中 / 3685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 | 405,000円 | +18.3% | +34.3% | 4.20% | 7.30倍 | 0.66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 |
| ジャノメ | 112,300円 | +9.7% | +36.1% | 3.56% | 13.38倍 | 0.59倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
| テクノスマート | 157,000円 | +12.8% | +17.9% | 5.48% | 8.59倍 | 0.97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 |
| トリニ工 | 105,000円 | +5.4% | +1.4% | 4.86% | 8.25倍 | 0.56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 |
| 日樹工 | 82,100円 | -3.3% | -14.2% | 4.26% | 26.32倍 | 0.37倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
市場注目の銘柄
チャート関連のコラム
