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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 3,740 | 3,740 | 3,650 | 3,650 | -70 | -1.9% | 3,400 |
| 2021/08/19 | 3,730 | 3,730 | 3,720 | 3,720 | +5 | +0.1% | 400 |
| 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 |
951～
1000
件表示中 / 3737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 | 475,500円 | -0.3% | -8.8% | 3.79% | 8.95倍 | 0.71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 |
| サムコ | 291,100円 | +11.7% | +9.2% | 2.06% | 15.09倍 | 1.86倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系薄膜形成、加工が軸。アジア新興顧客開拓 |
| 鈴茂器工 | 177,300円 | +14.8% | +5.0% | 1.97% | 15.35倍 | 1.44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 | 144,800円 | -30.7% | -15.5% | 5.80% | 19.91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 |
| ＡＣＳＬ | 137,400円 | +92.5% | - | 0.00% | 719.37倍 | 236.90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 |
市場注目の銘柄
チャート関連のコラム
