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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 3,905 | 3,950 | 3,905 | 3,920 | +15 | +0.4% | 1,400 |
| 2024/03/15 | 3,945 | 3,945 | 3,905 | 3,905 | -40 | -1% | 2,000 |
| 2024/03/14 | 3,900 | 3,950 | 3,900 | 3,945 | +30 | +0.8% | 1,700 |
| 2024/03/13 | 3,950 | 3,950 | 3,915 | 3,915 | -35 | -0.9% | 2,000 |
| 2024/03/12 | 3,995 | 3,995 | 3,930 | 3,950 | -150 | -3.7% | 6,800 |
| 2024/03/11 | 4,060 | 4,110 | 4,025 | 4,100 | +5 | +0.1% | 3,200 |
| 2024/03/08 | 4,100 | 4,140 | 4,095 | 4,095 | ±0 | ±0% | 2,900 |
| 2024/03/07 | 4,040 | 4,095 | 4,005 | 4,095 | +95 | +2.4% | 8,400 |
| 2024/03/06 | 4,030 | 4,050 | 4,000 | 4,000 | ±0 | ±0% | 4,300 |
| 2024/03/05 | 3,990 | 4,005 | 3,950 | 4,000 | +30 | +0.8% | 10,800 |
| 2024/03/04 | 3,920 | 3,970 | 3,900 | 3,970 | +80 | +2.1% | 5,300 |
| 2024/03/01 | 3,895 | 3,895 | 3,890 | 3,890 | -5 | -0.1% | 400 |
| 2024/02/29 | 3,895 | 3,895 | 3,870 | 3,895 | +15 | +0.4% | 5,200 |
| 2024/02/28 | 3,850 | 3,890 | 3,840 | 3,880 | -15 | -0.4% | 2,300 |
| 2024/02/27 | 3,890 | 3,895 | 3,840 | 3,895 | +5 | +0.1% | 2,900 |
| 2024/02/26 | 3,815 | 3,890 | 3,815 | 3,890 | +30 | +0.8% | 4,400 |
| 2024/02/22 | 3,845 | 3,860 | 3,845 | 3,860 | +20 | +0.5% | 1,400 |
| 2024/02/21 | 3,830 | 3,840 | 3,830 | 3,840 | +10 | +0.3% | 700 |
| 2024/02/20 | 3,815 | 3,830 | 3,815 | 3,830 | +15 | +0.4% | 1,300 |
| 2024/02/19 | 3,845 | 3,845 | 3,805 | 3,815 | -30 | -0.8% | 3,100 |
| 2024/02/16 | 3,835 | 3,845 | 3,815 | 3,845 | +35 | +0.9% | 2,200 |
| 2024/02/15 | 3,810 | 3,830 | 3,800 | 3,810 | -65 | -1.7% | 2,600 |
| 2024/02/14 | 3,800 | 3,890 | 3,765 | 3,875 | -100 | -2.5% | 8,500 |
| 2024/02/13 | 3,970 | 3,975 | 3,950 | 3,975 | +15 | +0.4% | 1,700 |
| 2024/02/09 | 3,970 | 3,970 | 3,940 | 3,960 | +25 | +0.6% | 1,600 |
| 2024/02/08 | 3,955 | 3,965 | 3,930 | 3,935 | -20 | -0.5% | 1,000 |
| 2024/02/07 | 3,950 | 3,960 | 3,920 | 3,955 | +35 | +0.9% | 2,300 |
| 2024/02/06 | 3,970 | 3,970 | 3,900 | 3,920 | -35 | -0.9% | 1,600 |
| 2024/02/05 | 4,000 | 4,005 | 3,935 | 3,955 | -35 | -0.9% | 3,400 |
| 2024/02/02 | 3,995 | 4,020 | 3,985 | 3,990 | +15 | +0.4% | 4,300 |
| 2024/02/01 | 3,970 | 3,990 | 3,945 | 3,975 | -5 | -0.1% | 1,800 |
| 2024/01/31 | 3,915 | 3,990 | 3,905 | 3,980 | +65 | +1.7% | 3,500 |
| 2024/01/30 | 3,930 | 3,930 | 3,885 | 3,915 | +35 | +0.9% | 1,600 |
| 2024/01/29 | 3,820 | 4,000 | 3,820 | 3,880 | +60 | +1.6% | 4,800 |
| 2024/01/26 | 3,820 | 3,820 | 3,800 | 3,820 | ±0 | ±0% | 800 |
| 2024/01/25 | 3,800 | 3,820 | 3,800 | 3,820 | +25 | +0.7% | 1,500 |
| 2024/01/24 | 3,775 | 3,805 | 3,775 | 3,795 | -15 | -0.4% | 1,100 |
| 2024/01/23 | 3,825 | 3,825 | 3,765 | 3,810 | +10 | +0.3% | 1,600 |
| 2024/01/22 | 3,805 | 3,830 | 3,720 | 3,800 | +40 | +1.1% | 3,300 |
| 2024/01/19 | 3,750 | 3,780 | 3,750 | 3,760 | +20 | +0.5% | 1,400 |
| 2024/01/18 | 3,695 | 3,750 | 3,685 | 3,740 | +60 | +1.6% | 2,800 |
| 2024/01/17 | 3,685 | 3,710 | 3,670 | 3,680 | +5 | +0.1% | 1,600 |
| 2024/01/16 | 3,685 | 3,720 | 3,660 | 3,675 | -80 | -2.1% | 10,000 |
| 2024/01/15 | 3,740 | 3,770 | 3,735 | 3,755 | +15 | +0.4% | 2,000 |
| 2024/01/12 | 3,740 | 3,755 | 3,735 | 3,740 | ±0 | ±0% | 600 |
| 2024/01/11 | 3,750 | 3,755 | 3,730 | 3,740 | -5 | -0.1% | 1,500 |
| 2024/01/10 | 3,745 | 3,755 | 3,725 | 3,745 | +15 | +0.4% | 1,700 |
| 2024/01/09 | 3,740 | 3,745 | 3,730 | 3,730 | -10 | -0.3% | 1,800 |
| 2024/01/05 | 3,785 | 3,785 | 3,740 | 3,740 | -10 | -0.3% | 1,000 |
| 2024/01/04 | 3,790 | 3,790 | 3,710 | 3,750 | +30 | +0.8% | 2,700 |
51～
100
件表示中 / 3467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 | 367,500円 | -1.6% | -5.8% | 3.47% | 8.65倍 | 0.64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。インドやサウジなど海外に積極展開 |
| サンデン | 16,800円 | +0.4% | - | 0.00% | - | 0.93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 |
| 鈴茂器工 | 137,900円 | +10.0% | +27.8% | 2.39% | 13.21倍 | 1.23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 |
| ＡＩメカテック | 267,000円 | +3.6% | -47.3% | 1.69% | 102.46倍 | 2.00倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| 冨士ダイス | 78,800円 | +7.9% | +30.4% | 5.08% | 18.86倍 | 0.76倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
市場注目の銘柄
チャート関連のコラム
