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 |
|---|---|---|---|---|---|---|---|
| 2020/11/05 | 3,190 | 3,190 | 3,145 | 3,185 | ±0 | ±0% | 900 |
| 2020/11/04 | 3,185 | 3,185 | 3,185 | 3,185 | ±0 | ±0% | 200 |
| 2020/11/02 | 3,175 | 3,185 | 3,115 | 3,185 | -5 | -0.2% | 1,400 |
| 2020/10/30 | 3,180 | 3,195 | 3,150 | 3,190 | ±0 | ±0% | 4,100 |
| 2020/10/29 | 3,160 | 3,190 | 3,150 | 3,190 | +10 | +0.3% | 1,800 |
| 2020/10/28 | 3,170 | 3,200 | 3,170 | 3,180 | +5 | +0.2% | 800 |
| 2020/10/27 | 3,160 | 3,215 | 3,160 | 3,175 | -25 | -0.8% | 1,200 |
| 2020/10/26 | 3,210 | 3,265 | 3,195 | 3,200 | -10 | -0.3% | 3,600 |
| 2020/10/23 | 3,200 | 3,270 | 3,175 | 3,210 | +10 | +0.3% | 3,800 |
| 2020/10/22 | 3,230 | 3,250 | 3,175 | 3,200 | -30 | -0.9% | 4,100 |
| 2020/10/21 | 3,225 | 3,230 | 3,200 | 3,230 | +5 | +0.2% | 1,400 |
| 2020/10/20 | 3,245 | 3,245 | 3,210 | 3,225 | -15 | -0.5% | 1,400 |
| 2020/10/19 | 3,250 | 3,250 | 3,185 | 3,240 | -10 | -0.3% | 4,200 |
| 2020/10/16 | 3,265 | 3,290 | 3,190 | 3,250 | -20 | -0.6% | 7,700 |
| 2020/10/15 | 3,240 | 3,275 | 3,240 | 3,270 | +30 | +0.9% | 6,100 |
| 2020/10/14 | 3,240 | 3,250 | 3,220 | 3,240 | ±0 | ±0% | 2,500 |
| 2020/10/13 | 3,250 | 3,250 | 3,215 | 3,240 | ±0 | ±0% | 2,100 |
| 2020/10/12 | 3,200 | 3,250 | 3,200 | 3,240 | +5 | +0.2% | 4,200 |
| 2020/10/09 | 3,115 | 3,250 | 3,115 | 3,235 | +50 | +1.6% | 7,400 |
| 2020/10/08 | 3,190 | 3,190 | 3,140 | 3,185 | ±0 | ±0% | 800 |
| 2020/10/07 | 3,135 | 3,200 | 3,120 | 3,185 | +55 | +1.8% | 2,400 |
| 2020/10/06 | 3,135 | 3,140 | 3,130 | 3,130 | ±0 | ±0% | 1,800 |
| 2020/10/05 | 3,140 | 3,140 | 3,100 | 3,130 | +30 | +1% | 800 |
| 2020/10/02 | 3,130 | 3,130 | 3,080 | 3,100 | - | - | 2,500 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,130 | 3,135 | 3,090 | 3,135 | +5 | +0.2% | 2,000 |
| 2020/09/29 | 3,135 | 3,140 | 3,105 | 3,130 | ±0 | ±0% | 2,000 |
| 2020/09/28 | 3,140 | 3,140 | 3,100 | 3,130 | +20 | +0.6% | 5,200 |
| 2020/09/25 | 3,110 | 3,110 | 3,040 | 3,110 | -20 | -0.6% | 6,100 |
| 2020/09/24 | 3,090 | 3,130 | 3,050 | 3,130 | -20 | -0.6% | 5,100 |
| 2020/09/23 | 3,055 | 3,150 | 3,055 | 3,150 | +75 | +2.4% | 2,800 |
| 2020/09/18 | 3,080 | 3,080 | 3,020 | 3,075 | +15 | +0.5% | 2,000 |
| 2020/09/17 | 3,085 | 3,085 | 3,005 | 3,060 | +40 | +1.3% | 1,500 |
| 2020/09/16 | 3,145 | 3,145 | 2,994 | 3,020 | -75 | -2.4% | 1,500 |
| 2020/09/15 | 3,135 | 3,135 | 3,060 | 3,095 | ±0 | ±0% | 1,000 |
| 2020/09/14 | 3,030 | 3,100 | 3,030 | 3,095 | +85 | +2.8% | 8,000 |
| 2020/09/11 | 3,020 | 3,040 | 2,985 | 3,010 | -40 | -1.3% | 2,300 |
| 2020/09/10 | 3,050 | 3,060 | 2,995 | 3,050 | ±0 | ±0% | 1,300 |
| 2020/09/09 | 3,020 | 3,065 | 3,020 | 3,050 | +30 | +1% | 900 |
| 2020/09/08 | 3,040 | 3,045 | 2,990 | 3,020 | +30 | +1% | 1,100 |
| 2020/09/07 | 2,980 | 3,040 | 2,980 | 2,990 | +10 | +0.3% | 1,600 |
| 2020/09/04 | 2,985 | 2,985 | 2,950 | 2,980 | -30 | -1% | 1,700 |
| 2020/09/03 | 3,015 | 3,030 | 2,954 | 3,010 | ±0 | ±0% | 1,800 |
| 2020/09/02 | 3,060 | 3,060 | 3,010 | 3,010 | ±0 | ±0% | 900 |
| 2020/09/01 | 3,040 | 3,050 | 3,010 | 3,010 | -10 | -0.3% | 1,700 |
| 2020/08/31 | 3,040 | 3,040 | 3,000 | 3,020 | ±0 | ±0% | 2,400 |
| 2020/08/28 | 2,970 | 3,030 | 2,970 | 3,020 | +21 | +0.7% | 2,100 |
| 2020/08/27 | 2,950 | 3,000 | 2,946 | 2,999 | +56 | +1.9% | 1,800 |
| 2020/08/26 | 3,075 | 3,075 | 2,934 | 2,943 | +42 | +1.4% | 6,700 |
| 2020/08/25 | 2,919 | 2,920 | 2,858 | 2,901 | +30 | +1% | 3,300 |
951～
1000
件表示中 / 3544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 | 381,000円 | +16.2% | +16.0% | 3.81% | 8.08倍 | 0.62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 |
| 日進工具 | 75,400円 | +4.3% | -8.8% | 3.98% | 15.78倍 | 1.07倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| 木村工機 | 477,000円 | +8.3% | +16.1% | 1.89% | 8.11倍 | 1.77倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
| 大豊工業 | 61,400円 | +5.3% | -10.4% | 3.26% | 9.34倍 | 0.25倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| オカダアイヨン | 211,200円 | +5.2% | +3.1% | 3.50% | 8.57倍 | 1.06倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
市場注目の銘柄
チャート関連のコラム
