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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 4,550 | 4,575 | 4,530 | 4,530 | -65 | -1.4% | 1,200 |
| 2025/03/06 | 4,580 | 4,610 | 4,580 | 4,595 | +15 | +0.3% | 700 |
| 2025/03/05 | 4,600 | 4,605 | 4,495 | 4,580 | -40 | -0.9% | 2,200 |
| 2025/03/04 | 4,655 | 4,690 | 4,560 | 4,620 | -45 | -1% | 2,300 |
| 2025/03/03 | 4,565 | 4,665 | 4,530 | 4,665 | +170 | +3.8% | 5,700 |
| 2025/02/28 | 4,535 | 4,600 | 4,485 | 4,495 | -105 | -2.3% | 1,900 |
| 2025/02/27 | 4,350 | 4,600 | 4,350 | 4,600 | +110 | +2.4% | 4,600 |
| 2025/02/26 | 4,420 | 4,490 | 4,300 | 4,490 | +15 | +0.3% | 3,100 |
| 2025/02/25 | 4,550 | 4,550 | 4,460 | 4,475 | -125 | -2.7% | 2,800 |
| 2025/02/21 | 4,550 | 4,600 | 4,530 | 4,600 | +65 | +1.4% | 6,900 |
| 2025/02/20 | 4,510 | 4,535 | 4,310 | 4,535 | ±0 | ±0% | 4,000 |
| 2025/02/19 | 4,440 | 4,545 | 4,430 | 4,535 | +125 | +2.8% | 4,700 |
| 2025/02/18 | 4,395 | 4,490 | 4,340 | 4,410 | +45 | +1% | 11,800 |
| 2025/02/17 | 4,345 | 4,410 | 4,270 | 4,365 | +205 | +4.9% | 13,700 |
| 2025/02/14 | 3,990 | 4,185 | 3,945 | 4,160 | +250 | +6.4% | 12,100 |
| 2025/02/13 | 4,000 | 4,030 | 3,910 | 3,910 | -90 | -2.3% | 2,400 |
| 2025/02/12 | 3,895 | 4,000 | 3,895 | 4,000 | +100 | +2.6% | 1,100 |
| 2025/02/10 | 3,865 | 4,000 | 3,860 | 3,900 | +55 | +1.4% | 3,800 |
| 2025/02/07 | 3,880 | 3,880 | 3,845 | 3,845 | -15 | -0.4% | 600 |
| 2025/02/06 | 3,790 | 3,860 | 3,790 | 3,860 | +60 | +1.6% | 300 |
| 2025/02/05 | 3,850 | 3,870 | 3,800 | 3,800 | -50 | -1.3% | 900 |
| 2025/02/04 | 3,835 | 3,850 | 3,820 | 3,850 | +50 | +1.3% | 1,300 |
| 2025/02/03 | 3,820 | 3,820 | 3,800 | 3,800 | -20 | -0.5% | 500 |
| 2025/01/31 | 3,820 | 3,820 | 3,820 | 3,820 | +35 | +0.9% | 100 |
| 2025/01/30 | 3,820 | 3,820 | 3,770 | 3,785 | -10 | -0.3% | 500 |
| 2025/01/29 | 3,815 | 3,825 | 3,705 | 3,795 | -20 | -0.5% | 2,600 |
| 2025/01/28 | 3,780 | 3,815 | 3,750 | 3,815 | +5 | +0.1% | 1,500 |
| 2025/01/27 | 3,830 | 3,830 | 3,795 | 3,810 | -30 | -0.8% | 1,200 |
| 2025/01/24 | 3,840 | 3,850 | 3,800 | 3,840 | +15 | +0.4% | 2,600 |
| 2025/01/23 | 3,845 | 3,850 | 3,825 | 3,825 | -10 | -0.3% | 1,100 |
| 2025/01/22 | 3,800 | 3,835 | 3,800 | 3,835 | +35 | +0.9% | 900 |
| 2025/01/21 | 3,795 | 3,800 | 3,785 | 3,800 | +20 | +0.5% | 1,300 |
| 2025/01/20 | 3,780 | 3,790 | 3,780 | 3,780 | ±0 | ±0% | 500 |
| 2025/01/17 | 3,800 | 3,800 | 3,780 | 3,780 | -20 | -0.5% | 500 |
| 2025/01/16 | 3,810 | 3,825 | 3,775 | 3,800 | -65 | -1.7% | 900 |
| 2025/01/15 | 3,850 | 3,865 | 3,850 | 3,865 | +15 | +0.4% | 300 |
| 2025/01/14 | 3,755 | 3,890 | 3,735 | 3,850 | +50 | +1.3% | 2,300 |
| 2025/01/10 | 3,820 | 3,895 | 3,800 | 3,800 | -20 | -0.5% | 1,100 |
| 2025/01/09 | 3,910 | 3,955 | 3,800 | 3,820 | -100 | -2.6% | 1,400 |
| 2025/01/08 | 3,925 | 3,925 | 3,905 | 3,920 | -15 | -0.4% | 500 |
| 2025/01/07 | 4,000 | 4,000 | 3,930 | 3,935 | +5 | +0.1% | 1,400 |
| 2025/01/06 | 3,990 | 3,990 | 3,930 | 3,930 | +40 | +1% | 2,500 |
| 2024/12/30 | 3,850 | 3,895 | 3,850 | 3,890 | +40 | +1% | 900 |
| 2024/12/27 | 3,850 | 3,890 | 3,850 | 3,850 | ±0 | ±0% | 700 |
| 2024/12/26 | 3,840 | 3,865 | 3,830 | 3,850 | +10 | +0.3% | 800 |
| 2024/12/25 | 3,895 | 3,895 | 3,840 | 3,840 | -55 | -1.4% | 1,500 |
| 2024/12/24 | 3,905 | 3,905 | 3,810 | 3,895 | +60 | +1.6% | 4,800 |
| 2024/12/23 | 3,860 | 3,860 | 3,810 | 3,835 | +65 | +1.7% | 3,000 |
| 2024/12/20 | 3,770 | 3,770 | 3,770 | 3,770 | ±0 | ±0% | 300 |
| 2024/12/19 | 3,775 | 3,775 | 3,735 | 3,770 | -10 | -0.3% | 900 |
51～
100
件表示中 / 3704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 | 435,000円 | -0.3% | -8.8% | 4.14% | 8.19倍 | 0.65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 |
| ＹＵＳＨＩＮ | 60,500円 | -4.3% | -13.2% | 3.31% | 13.73倍 | 0.59倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
| ジャノメ | 115,100円 | +10.1% | +6.1% | 4.78% | 13.71倍 | 0.60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 |
| サムコ | 249,800円 | +11.7% | +9.2% | 2.40% | 12.95倍 | 1.59倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| テクノスマート | 160,100円 | -7.3% | -15.6% | 5.50% | 9.20倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
