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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,025 | 4,025 | 3,920 | 3,945 | -110 | -2.7% | 6,500 |
| 2024/06/25 | 3,875 | 4,140 | 3,830 | 4,055 | +190 | +4.9% | 23,600 |
| 2024/06/24 | 3,905 | 3,905 | 3,785 | 3,865 | +100 | +2.7% | 7,300 |
| 2024/06/21 | 3,710 | 3,775 | 3,705 | 3,765 | +40 | +1.1% | 3,700 |
| 2024/06/20 | 3,690 | 3,725 | 3,690 | 3,725 | +60 | +1.6% | 1,600 |
| 2024/06/19 | 3,610 | 3,665 | 3,610 | 3,665 | +65 | +1.8% | 2,700 |
| 2024/06/18 | 3,600 | 3,700 | 3,595 | 3,600 | +20 | +0.6% | 4,000 |
| 2024/06/17 | 3,570 | 3,585 | 3,550 | 3,580 | ±0 | ±0% | 9,900 |
| 2024/06/14 | 3,600 | 3,600 | 3,525 | 3,580 | +20 | +0.6% | 4,200 |
| 2024/06/13 | 3,655 | 3,655 | 3,545 | 3,560 | -100 | -2.7% | 7,600 |
| 2024/06/12 | 3,680 | 3,730 | 3,660 | 3,660 | -20 | -0.5% | 800 |
| 2024/06/11 | 3,680 | 3,705 | 3,675 | 3,680 | +5 | +0.1% | 1,300 |
| 2024/06/10 | 3,750 | 3,750 | 3,670 | 3,675 | -5 | -0.1% | 1,600 |
| 2024/06/07 | 3,715 | 3,715 | 3,680 | 3,680 | -10 | -0.3% | 1,400 |
| 2024/06/06 | 3,680 | 3,690 | 3,680 | 3,690 | +10 | +0.3% | 300 |
| 2024/06/05 | 3,680 | 3,700 | 3,680 | 3,680 | ±0 | ±0% | 400 |
| 2024/06/04 | 3,735 | 3,735 | 3,680 | 3,680 | +15 | +0.4% | 900 |
| 2024/06/03 | 3,720 | 3,720 | 3,660 | 3,665 | -10 | -0.3% | 2,000 |
| 2024/05/31 | 3,710 | 3,710 | 3,675 | 3,675 | -65 | -1.7% | 1,200 |
| 2024/05/30 | 3,700 | 3,740 | 3,665 | 3,740 | +70 | +1.9% | 2,700 |
| 2024/05/29 | 3,710 | 3,710 | 3,670 | 3,670 | -35 | -0.9% | 1,600 |
| 2024/05/28 | 3,695 | 3,730 | 3,695 | 3,705 | -5 | -0.1% | 700 |
| 2024/05/27 | 3,725 | 3,725 | 3,710 | 3,710 | -15 | -0.4% | 400 |
| 2024/05/24 | 3,690 | 3,725 | 3,690 | 3,725 | +35 | +0.9% | 1,100 |
| 2024/05/23 | 3,690 | 3,690 | 3,690 | 3,690 | ±0 | ±0% | 300 |
| 2024/05/22 | 3,725 | 3,725 | 3,690 | 3,690 | -50 | -1.3% | 1,700 |
| 2024/05/21 | 3,710 | 3,740 | 3,710 | 3,740 | +35 | +0.9% | 400 |
| 2024/05/20 | 3,705 | 3,740 | 3,705 | 3,705 | ±0 | ±0% | 1,700 |
| 2024/05/17 | 3,735 | 3,775 | 3,700 | 3,705 | -30 | -0.8% | 2,400 |
| 2024/05/16 | 3,845 | 3,845 | 3,730 | 3,735 | -110 | -2.9% | 2,000 |
| 2024/05/15 | 3,845 | 3,845 | 3,845 | 3,845 | -30 | -0.8% | 200 |
| 2024/05/14 | 3,775 | 3,875 | 3,770 | 3,875 | -5 | -0.1% | 600 |
| 2024/05/13 | 3,765 | 3,880 | 3,765 | 3,880 | +115 | +3.1% | 1,100 |
| 2024/05/10 | 3,780 | 3,780 | 3,760 | 3,765 | ±0 | ±0% | 500 |
| 2024/05/09 | 3,810 | 3,815 | 3,755 | 3,765 | +10 | +0.3% | 1,700 |
| 2024/05/08 | 3,765 | 3,765 | 3,755 | 3,755 | +15 | +0.4% | 200 |
| 2024/05/07 | 3,750 | 3,815 | 3,735 | 3,740 | +5 | +0.1% | 3,100 |
| 2024/05/02 | 3,725 | 3,750 | 3,725 | 3,735 | +5 | +0.1% | 2,300 |
| 2024/05/01 | 3,800 | 3,800 | 3,730 | 3,730 | ±0 | ±0% | 1,800 |
| 2024/04/30 | 3,780 | 3,870 | 3,610 | 3,730 | -30 | -0.8% | 10,800 |
| 2024/04/26 | 3,790 | 3,820 | 3,760 | 3,760 | -70 | -1.8% | 500 |
| 2024/04/25 | 3,800 | 3,830 | 3,770 | 3,830 | -5 | -0.1% | 800 |
| 2024/04/24 | 3,860 | 3,860 | 3,755 | 3,835 | -25 | -0.6% | 1,700 |
| 2024/04/23 | 3,710 | 3,865 | 3,710 | 3,860 | +160 | +4.3% | 700 |
| 2024/04/22 | 3,700 | 3,700 | 3,700 | 3,700 | +15 | +0.4% | 200 |
| 2024/04/19 | 3,720 | 3,740 | 3,685 | 3,685 | -35 | -0.9% | 1,500 |
| 2024/04/18 | 3,715 | 3,735 | 3,715 | 3,720 | - | - | 400 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 3,765 | 3,775 | 3,635 | 3,715 | -65 | -1.7% | 4,000 |
| 2024/04/15 | 3,795 | 3,795 | 3,780 | 3,780 | -5 | -0.1% | 600 |
101～
150
件表示中 / 3585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 | 371,500円 | +16.2% | +16.0% | 3.90% | 7.88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 |
| ＡＣＳＬ | 118,600円 | +223.7% | - | 0.00% | - | 12.30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 |
| マミヤＯＰ | 169,900円 | +9.5% | -12.5% | 4.41% | 5.32倍 | 0.73倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| 大豊工業 | 60,800円 | +0.4% | -81.5% | 3.29% | - | 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 |
| サンデン | 15,500円 | +0.4% | - | 0.00% | - | 0.71倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
市場注目の銘柄
チャート関連のコラム
