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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 3,565 | 3,580 | 3,565 | 3,580 | +15 | +0.4% | 1,400 |
| 2023/12/15 | 3,570 | 3,570 | 3,560 | 3,565 | -10 | -0.3% | 1,000 |
| 2023/12/14 | 3,600 | 3,610 | 3,575 | 3,575 | -10 | -0.3% | 900 |
| 2023/12/13 | 3,580 | 3,595 | 3,580 | 3,585 | -10 | -0.3% | 1,100 |
| 2023/12/12 | 3,580 | 3,600 | 3,580 | 3,595 | ±0 | ±0% | 1,300 |
| 2023/12/11 | 3,590 | 3,615 | 3,550 | 3,595 | +5 | +0.1% | 4,500 |
| 2023/12/08 | 3,620 | 3,620 | 3,590 | 3,590 | -30 | -0.8% | 5,400 |
| 2023/12/07 | 3,620 | 3,630 | 3,620 | 3,620 | ±0 | ±0% | 300 |
| 2023/12/06 | 3,625 | 3,640 | 3,620 | 3,620 | -10 | -0.3% | 1,200 |
| 2023/12/05 | 3,650 | 3,675 | 3,625 | 3,630 | -20 | -0.5% | 3,600 |
| 2023/12/04 | 3,690 | 3,695 | 3,650 | 3,650 | ±0 | ±0% | 700 |
| 2023/12/01 | 3,665 | 3,665 | 3,650 | 3,650 | ±0 | ±0% | 500 |
| 2023/11/30 | 3,640 | 3,650 | 3,640 | 3,650 | - | - | 200 |
| 2023/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/28 | 3,655 | 3,655 | 3,640 | 3,640 | -15 | -0.4% | 2,100 |
| 2023/11/27 | 3,680 | 3,710 | 3,650 | 3,655 | -20 | -0.5% | 2,800 |
| 2023/11/24 | 3,675 | 3,680 | 3,660 | 3,675 | +5 | +0.1% | 2,100 |
| 2023/11/22 | 3,665 | 3,670 | 3,650 | 3,670 | +20 | +0.5% | 400 |
| 2023/11/21 | 3,675 | 3,675 | 3,650 | 3,650 | -20 | -0.5% | 700 |
| 2023/11/20 | 3,665 | 3,680 | 3,665 | 3,670 | +15 | +0.4% | 1,100 |
| 2023/11/17 | 3,640 | 3,655 | 3,630 | 3,655 | +15 | +0.4% | 1,500 |
| 2023/11/16 | 3,645 | 3,680 | 3,635 | 3,640 | +15 | +0.4% | 2,800 |
| 2023/11/15 | 3,650 | 3,660 | 3,625 | 3,625 | ±0 | ±0% | 1,500 |
| 2023/11/14 | 3,630 | 3,670 | 3,600 | 3,625 | +30 | +0.8% | 2,700 |
| 2023/11/13 | 3,620 | 3,620 | 3,595 | 3,595 | -25 | -0.7% | 600 |
| 2023/11/10 | 3,595 | 3,630 | 3,595 | 3,620 | +30 | +0.8% | 700 |
| 2023/11/09 | 3,585 | 3,620 | 3,585 | 3,590 | -5 | -0.1% | 300 |
| 2023/11/08 | 3,600 | 3,600 | 3,570 | 3,595 | -5 | -0.1% | 700 |
| 2023/11/07 | 3,620 | 3,635 | 3,600 | 3,600 | -5 | -0.1% | 400 |
| 2023/11/06 | 3,600 | 3,610 | 3,575 | 3,605 | +45 | +1.3% | 2,100 |
| 2023/11/02 | 3,560 | 3,560 | 3,560 | 3,560 | -10 | -0.3% | 200 |
| 2023/11/01 | 3,590 | 3,590 | 3,565 | 3,570 | - | - | 600 |
| 2023/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/30 | 3,610 | 3,610 | 3,590 | 3,590 | -10 | -0.3% | 200 |
| 2023/10/27 | 3,560 | 3,600 | 3,560 | 3,600 | +20 | +0.6% | 1,000 |
| 2023/10/26 | 3,640 | 3,640 | 3,545 | 3,580 | -65 | -1.8% | 900 |
| 2023/10/25 | 3,645 | 3,645 | 3,605 | 3,645 | +45 | +1.3% | 1,500 |
| 2023/10/24 | 3,625 | 3,625 | 3,600 | 3,600 | -30 | -0.8% | 1,500 |
| 2023/10/23 | 3,615 | 3,630 | 3,615 | 3,630 | +5 | +0.1% | 400 |
| 2023/10/20 | 3,605 | 3,625 | 3,605 | 3,625 | -15 | -0.4% | 200 |
| 2023/10/19 | 3,615 | 3,640 | 3,610 | 3,640 | +30 | +0.8% | 700 |
| 2023/10/18 | 3,610 | 3,610 | 3,610 | 3,610 | ±0 | ±0% | 400 |
| 2023/10/17 | 3,605 | 3,610 | 3,605 | 3,610 | +5 | +0.1% | 1,300 |
| 2023/10/16 | 3,595 | 3,630 | 3,590 | 3,605 | +10 | +0.3% | 1,600 |
| 2023/10/13 | 3,560 | 3,595 | 3,560 | 3,595 | -5 | -0.1% | 1,500 |
| 2023/10/12 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 300 |
| 2023/10/11 | 3,590 | 3,600 | 3,590 | 3,600 | +10 | +0.3% | 1,300 |
| 2023/10/10 | 3,595 | 3,595 | 3,580 | 3,590 | ±0 | ±0% | 1,200 |
| 2023/10/06 | 3,595 | 3,595 | 3,555 | 3,590 | -5 | -0.1% | 1,100 |
| 2023/10/05 | 3,585 | 3,600 | 3,555 | 3,595 | ±0 | ±0% | 1,600 |
101～
150
件表示中 / 3458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 | 370,500円 | -1.6% | -5.8% | 3.44% | 8.72倍 | 0.65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。インドやサウジなど海外に積極展開 |
| サンデン | 16,800円 | +0.4% | - | 0.00% | - | 0.93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 |
| 日本ドライ | 258,500円 | -6.1% | -14.1% | 1.74% | 6.19倍 | 0.78倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| 鈴茂器工 | 128,400円 | +10.0% | +27.8% | 2.57% | 12.30倍 | 1.14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 |
| ＡＩメカテック | 279,500円 | +3.6% | -47.3% | 1.61% | 103.83倍 | 2.03倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
市場注目の銘柄
チャート関連のコラム
