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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 4,060 | 4,060 | 4,020 | 4,050 | ±0 | ±0% | 700 |
| 2025/04/21 | 4,050 | 4,050 | 4,010 | 4,050 | +10 | +0.2% | 2,000 |
| 2025/04/18 | 4,005 | 4,040 | 4,000 | 4,040 | +40 | +1% | 500 |
| 2025/04/17 | 4,000 | 4,030 | 4,000 | 4,000 | +5 | +0.1% | 400 |
| 2025/04/16 | 3,955 | 3,995 | 3,955 | 3,995 | +25 | +0.6% | 900 |
| 2025/04/15 | 4,000 | 4,005 | 3,960 | 3,970 | ±0 | ±0% | 1,400 |
| 2025/04/14 | 4,065 | 4,120 | 3,935 | 3,970 | +5 | +0.1% | 3,100 |
| 2025/04/11 | 4,050 | 4,050 | 3,965 | 3,965 | -45 | -1.1% | 900 |
| 2025/04/10 | 4,160 | 4,170 | 3,930 | 4,010 | +30 | +0.8% | 7,200 |
| 2025/04/09 | 3,960 | 4,000 | 3,870 | 3,980 | -70 | -1.7% | 2,700 |
| 2025/04/08 | 4,165 | 4,165 | 3,975 | 4,050 | +95 | +2.4% | 3,300 |
| 2025/04/07 | 3,785 | 3,955 | 3,560 | 3,955 | +100 | +2.6% | 7,500 |
| 2025/04/04 | 4,010 | 4,010 | 3,855 | 3,855 | -225 | -5.5% | 3,800 |
| 2025/04/03 | 4,080 | 4,240 | 4,030 | 4,080 | -210 | -4.9% | 1,400 |
| 2025/04/02 | 4,220 | 4,290 | 4,170 | 4,290 | +115 | +2.8% | 500 |
| 2025/04/01 | 4,310 | 4,310 | 4,145 | 4,175 | +5 | +0.1% | 1,100 |
| 2025/03/31 | 4,225 | 4,245 | 4,160 | 4,170 | -85 | -2% | 1,600 |
| 2025/03/28 | 4,270 | 4,270 | 4,220 | 4,255 | -160 | -3.6% | 1,700 |
| 2025/03/27 | 4,410 | 4,415 | 4,385 | 4,415 | ±0 | ±0% | 1,300 |
| 2025/03/26 | 4,380 | 4,415 | 4,370 | 4,415 | +45 | +1% | 1,000 |
| 2025/03/25 | 4,425 | 4,430 | 4,280 | 4,370 | -75 | -1.7% | 3,800 |
| 2025/03/24 | 4,480 | 4,490 | 4,420 | 4,445 | -65 | -1.4% | 4,600 |
| 2025/03/21 | 4,450 | 4,510 | 4,435 | 4,510 | +45 | +1% | 2,100 |
| 2025/03/19 | 4,440 | 4,530 | 4,440 | 4,465 | -15 | -0.3% | 1,100 |
| 2025/03/18 | 4,515 | 4,540 | 4,435 | 4,480 | -5 | -0.1% | 1,600 |
| 2025/03/17 | 4,555 | 4,555 | 4,445 | 4,485 | -60 | -1.3% | 2,900 |
| 2025/03/14 | 4,565 | 4,565 | 4,530 | 4,545 | -40 | -0.9% | 800 |
| 2025/03/13 | 4,585 | 4,585 | 4,585 | 4,585 | +25 | +0.5% | 100 |
| 2025/03/12 | 4,550 | 4,585 | 4,550 | 4,560 | +80 | +1.8% | 900 |
| 2025/03/11 | 4,555 | 4,555 | 4,450 | 4,480 | -75 | -1.6% | 3,400 |
| 2025/03/10 | 4,510 | 4,555 | 4,510 | 4,555 | +25 | +0.6% | 1,000 |
| 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 |
51～
100
件表示中 / 3735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 | 476,500円 | -0.3% | -8.8% | - | - | - |
|
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 |
| 鈴茂器工 | 174,100円 | +14.8% | +5.0% | 2.01% | 15.07倍 | 1.41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 | 144,900円 | -30.7% | -15.5% | 5.80% | 19.93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 |
| ＹＵＳＨＩＮ | 59,200円 | -4.3% | -13.2% | 3.38% | 13.44倍 | 0.57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 | 112,200円 | +10.1% | +6.1% | 4.90% | 13.37倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
