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 |
---|---|---|---|---|---|---|---|
2020/03/26 | 2,055 | 2,104 | 2,055 | 2,104 | -16 | -0.8% | 2,000 |
2020/03/25 | 2,200 | 2,200 | 2,070 | 2,120 | +89 | +4.4% | 2,000 |
2020/03/24 | 2,034 | 2,122 | 2,014 | 2,031 | +18 | +0.9% | 2,500 |
2020/03/23 | 2,010 | 2,024 | 2,000 | 2,013 | +3 | +0.1% | 2,400 |
2020/03/19 | 2,021 | 2,042 | 2,010 | 2,010 | -25 | -1.2% | 2,900 |
2020/03/18 | 2,050 | 2,050 | 2,035 | 2,035 | +5 | +0.2% | 600 |
2020/03/17 | 2,000 | 2,045 | 2,000 | 2,030 | -93 | -4.4% | 1,500 |
2020/03/16 | 2,060 | 2,123 | 2,060 | 2,123 | +66 | +3.2% | 1,300 |
2020/03/13 | 2,050 | 2,057 | 2,000 | 2,057 | -43 | -2% | 3,100 |
2020/03/12 | 2,160 | 2,160 | 2,100 | 2,100 | -80 | -3.7% | 2,200 |
2020/03/11 | 2,201 | 2,202 | 2,180 | 2,180 | +29 | +1.3% | 900 |
2020/03/10 | 2,130 | 2,200 | 2,050 | 2,151 | -49 | -2.2% | 4,000 |
2020/03/09 | 2,316 | 2,316 | 2,170 | 2,200 | -66 | -2.9% | 2,400 |
2020/03/06 | 2,324 | 2,415 | 2,263 | 2,266 | -8 | -0.4% | 4,600 |
2020/03/05 | 2,255 | 2,274 | 2,255 | 2,274 | ±0 | ±0% | 700 |
2020/03/04 | 2,276 | 2,276 | 2,210 | 2,274 | -25 | -1.1% | 1,000 |
2020/03/03 | 2,280 | 2,330 | 2,280 | 2,299 | +91 | +4.1% | 300 |
2020/03/02 | 2,167 | 2,217 | 2,167 | 2,208 | +41 | +1.9% | 11,900 |
2020/02/28 | 2,250 | 2,250 | 2,165 | 2,167 | -90 | -4% | 4,200 |
2020/02/27 | 2,257 | 2,358 | 2,253 | 2,257 | ±0 | ±0% | 1,200 |
2020/02/26 | 2,280 | 2,281 | 2,250 | 2,257 | -87 | -3.7% | 3,100 |
2020/02/25 | 2,392 | 2,392 | 2,344 | 2,344 | -73 | -3% | 3,700 |
2020/02/21 | 2,405 | 2,417 | 2,405 | 2,417 | +7 | +0.3% | 400 |
2020/02/20 | 2,404 | 2,412 | 2,400 | 2,410 | +6 | +0.2% | 800 |
2020/02/19 | 2,419 | 2,423 | 2,400 | 2,404 | +19 | +0.8% | 900 |
2020/02/18 | 2,391 | 2,416 | 2,385 | 2,385 | -6 | -0.3% | 600 |
2020/02/17 | 2,390 | 2,391 | 2,389 | 2,391 | -8 | -0.3% | 1,500 |
2020/02/14 | 2,400 | 2,428 | 2,390 | 2,399 | -6 | -0.2% | 1,400 |
2020/02/13 | 2,425 | 2,425 | 2,401 | 2,405 | -21 | -0.9% | 2,500 |
2020/02/12 | 2,426 | 2,453 | 2,401 | 2,426 | +25 | +1% | 1,600 |
2020/02/10 | 2,442 | 2,442 | 2,401 | 2,401 | -41 | -1.7% | 900 |
2020/02/07 | 2,444 | 2,444 | 2,403 | 2,442 | -2 | -0.1% | 700 |
2020/02/06 | 2,437 | 2,464 | 2,365 | 2,444 | +10 | +0.4% | 4,800 |
2020/02/05 | 2,411 | 2,434 | 2,406 | 2,434 | +23 | +1% | 1,900 |
2020/02/04 | 2,411 | 2,411 | 2,400 | 2,411 | ±0 | ±0% | 600 |
2020/02/03 | 2,361 | 2,411 | 2,361 | 2,411 | +50 | +2.1% | 600 |
2020/01/31 | 2,396 | 2,396 | 2,361 | 2,361 | -18 | -0.8% | 500 |
2020/01/30 | 2,381 | 2,386 | 2,356 | 2,379 | - | - | 2,300 |
2020/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/01/28 | 2,451 | 2,451 | 2,381 | 2,381 | -75 | -3.1% | 3,400 |
2020/01/27 | 2,470 | 2,473 | 2,456 | 2,456 | -17 | -0.7% | 1,100 |
2020/01/24 | 2,484 | 2,484 | 2,456 | 2,473 | -6 | -0.2% | 2,100 |
2020/01/23 | 2,461 | 2,479 | 2,451 | 2,479 | +18 | +0.7% | 1,900 |
2020/01/22 | 2,428 | 2,488 | 2,426 | 2,461 | +33 | +1.4% | 4,500 |
2020/01/21 | 2,429 | 2,429 | 2,407 | 2,428 | +23 | +1% | 1,200 |
2020/01/20 | 2,366 | 2,412 | 2,366 | 2,405 | +20 | +0.8% | 1,300 |
2020/01/17 | 2,385 | 2,391 | 2,385 | 2,385 | +23 | +1% | 800 |
2020/01/16 | 2,362 | 2,362 | 2,362 | 2,362 | -11 | -0.5% | 200 |
2020/01/15 | 2,373 | 2,373 | 2,373 | 2,373 | -16 | -0.7% | 300 |
2020/01/14 | 2,330 | 2,389 | 2,330 | 2,389 | +9 | +0.4% | 3,200 |
1101~
1150
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