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 |
---|---|---|---|---|---|---|---|
2019/08/09 | 2,110 | 2,110 | 2,062 | 2,088 | -22 | -1% | 800 |
2019/08/08 | 2,139 | 2,139 | 2,102 | 2,110 | +51 | +2.5% | 4,100 |
2019/08/07 | 2,059 | 2,059 | 2,059 | 2,059 | +10 | +0.5% | 200 |
2019/08/06 | 2,054 | 2,060 | 2,011 | 2,049 | -4 | -0.2% | 4,400 |
2019/08/05 | 2,100 | 2,100 | 2,053 | 2,053 | -57 | -2.7% | 900 |
2019/08/02 | 2,118 | 2,119 | 2,101 | 2,110 | -8 | -0.4% | 3,000 |
2019/08/01 | 2,140 | 2,140 | 2,118 | 2,118 | - | - | 1,100 |
2019/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/07/30 | 2,141 | 2,145 | 2,140 | 2,140 | -1 | ±0% | 600 |
2019/07/29 | 2,123 | 2,141 | 2,123 | 2,141 | +21 | +1% | 300 |
2019/07/26 | 2,145 | 2,145 | 2,120 | 2,120 | -12 | -0.6% | 1,200 |
2019/07/25 | 2,131 | 2,140 | 2,131 | 2,132 | +1 | ±0% | 2,100 |
2019/07/24 | 2,120 | 2,131 | 2,111 | 2,131 | +22 | +1% | 5,700 |
2019/07/23 | 2,108 | 2,109 | 2,101 | 2,109 | +1 | ±0% | 1,000 |
2019/07/22 | 2,100 | 2,108 | 2,098 | 2,108 | +8 | +0.4% | 1,900 |
2019/07/19 | 2,100 | 2,100 | 2,100 | 2,100 | +4 | +0.2% | 400 |
2019/07/18 | 2,109 | 2,110 | 2,089 | 2,096 | -9 | -0.4% | 1,500 |
2019/07/17 | 2,098 | 2,105 | 2,098 | 2,105 | +5 | +0.2% | 300 |
2019/07/16 | 2,099 | 2,100 | 2,099 | 2,100 | +1 | ±0% | 300 |
2019/07/12 | 2,099 | 2,099 | 2,099 | 2,099 | +1 | ±0% | 500 |
2019/07/11 | 2,098 | 2,098 | 2,098 | 2,098 | -1 | ±0% | 100 |
2019/07/10 | 2,095 | 2,099 | 2,095 | 2,099 | +6 | +0.3% | 1,000 |
2019/07/09 | 2,094 | 2,094 | 2,076 | 2,093 | -1 | ±0% | 800 |
2019/07/08 | 2,103 | 2,103 | 2,082 | 2,094 | +12 | +0.6% | 1,400 |
2019/07/05 | 2,082 | 2,082 | 2,082 | 2,082 | +2 | +0.1% | 100 |
2019/07/04 | 2,098 | 2,098 | 2,072 | 2,080 | -18 | -0.9% | 600 |
2019/07/03 | 2,110 | 2,110 | 2,098 | 2,098 | -12 | -0.6% | 500 |
2019/07/02 | 2,105 | 2,110 | 2,105 | 2,110 | +7 | +0.3% | 600 |
2019/07/01 | 2,110 | 2,110 | 2,100 | 2,103 | -6 | -0.3% | 800 |
2019/06/28 | 2,088 | 2,109 | 2,088 | 2,109 | +21 | +1% | 200 |
2019/06/27 | 2,088 | 2,088 | 2,088 | 2,088 | -22 | -1% | 100 |
2019/06/26 | 2,110 | 2,110 | 2,110 | 2,110 | +1 | ±0% | 700 |
2019/06/25 | 2,107 | 2,109 | 2,107 | 2,109 | +11 | +0.5% | 900 |
2019/06/24 | 2,097 | 2,099 | 2,097 | 2,098 | +10 | +0.5% | 1,800 |
2019/06/21 | 2,088 | 2,088 | 2,088 | 2,088 | +20 | +1% | 300 |
2019/06/20 | 2,046 | 2,080 | 2,046 | 2,068 | +28 | +1.4% | 500 |
2019/06/19 | 2,071 | 2,071 | 2,040 | 2,040 | -30 | -1.4% | 800 |
2019/06/18 | 2,073 | 2,090 | 2,070 | 2,070 | +18 | +0.9% | 500 |
2019/06/17 | 2,095 | 2,099 | 2,000 | 2,052 | -41 | -2% | 3,700 |
2019/06/14 | 2,093 | 2,093 | 2,092 | 2,093 | +1 | ±0% | 600 |
2019/06/13 | 2,072 | 2,095 | 2,072 | 2,092 | -3 | -0.1% | 2,000 |
2019/06/12 | 2,090 | 2,100 | 2,089 | 2,095 | +25 | +1.2% | 6,900 |
2019/06/11 | 2,080 | 2,080 | 2,070 | 2,070 | -10 | -0.5% | 4,300 |
2019/06/10 | 2,070 | 2,080 | 2,070 | 2,080 | +25 | +1.2% | 700 |
2019/06/07 | 2,054 | 2,055 | 2,054 | 2,055 | +1 | ±0% | 200 |
2019/06/06 | 2,054 | 2,054 | 2,054 | 2,054 | -4 | -0.2% | 300 |
2019/06/05 | 2,053 | 2,058 | 2,053 | 2,058 | +5 | +0.2% | 400 |
2019/06/04 | 2,053 | 2,053 | 2,053 | 2,053 | -5 | -0.2% | 100 |
2019/06/03 | 2,059 | 2,059 | 2,031 | 2,058 | -1 | ±0% | 1,600 |
2019/05/31 | 2,059 | 2,059 | 2,041 | 2,059 | ±0 | ±0% | 1,200 |
1251~
1300
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