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 |
---|---|---|---|---|---|---|---|
2018/10/11 | 2,297 | 2,298 | 2,252 | 2,252 | -58 | -2.5% | 1,100 |
2018/10/10 | 2,320 | 2,320 | 2,300 | 2,310 | ±0 | ±0% | 1,100 |
2018/10/09 | 2,334 | 2,334 | 2,307 | 2,310 | -24 | -1% | 500 |
2018/10/05 | 2,320 | 2,334 | 2,320 | 2,334 | +13 | +0.6% | 400 |
2018/10/04 | 2,321 | 2,321 | 2,321 | 2,321 | -1 | ±0% | 100 |
2018/10/03 | 2,322 | 2,322 | 2,322 | 2,322 | ±0 | ±0% | 100 |
2018/10/02 | 2,322 | 2,322 | 2,322 | 2,322 | -11 | -0.5% | 400 |
2018/10/01 | 2,333 | 2,333 | 2,310 | 2,333 | -1 | ±0% | 1,300 |
2018/09/28 | 2,353 | 2,353 | 2,334 | 2,334 | +2 | +0.1% | 600 |
2018/09/27 | 2,341 | 2,341 | 2,319 | 2,332 | -18 | -0.8% | 1,300 |
2018/09/26 | 2,297 | 2,351 | 2,297 | 2,350 | +23 | +1% | 1,300 |
2018/09/25 | 2,317 | 2,339 | 2,317 | 2,327 | +26 | +1.1% | 2,200 |
2018/09/21 | 2,299 | 2,314 | 2,299 | 2,301 | +1 | ±0% | 1,600 |
2018/09/20 | 2,288 | 2,301 | 2,287 | 2,300 | +14 | +0.6% | 1,500 |
2018/09/19 | 2,304 | 2,310 | 2,286 | 2,286 | -18 | -0.8% | 1,900 |
2018/09/18 | 2,340 | 2,340 | 2,304 | 2,304 | -23 | -1% | 900 |
2018/09/14 | 2,329 | 2,329 | 2,281 | 2,327 | +48 | +2.1% | 400 |
2018/09/13 | 2,279 | 2,279 | 2,279 | 2,279 | ±0 | ±0% | 100 |
2018/09/12 | 2,279 | 2,314 | 2,279 | 2,279 | -16 | -0.7% | 700 |
2018/09/11 | 2,285 | 2,308 | 2,285 | 2,295 | +10 | +0.4% | 300 |
2018/09/10 | 2,309 | 2,309 | 2,285 | 2,285 | -24 | -1% | 800 |
2018/09/07 | 2,315 | 2,319 | 2,309 | 2,309 | -7 | -0.3% | 600 |
2018/09/06 | 2,316 | 2,316 | 2,300 | 2,316 | -24 | -1% | 2,200 |
2018/09/05 | 2,340 | 2,340 | 2,340 | 2,340 | ±0 | ±0% | 300 |
2018/09/04 | 2,350 | 2,350 | 2,340 | 2,340 | +20 | +0.9% | 400 |
2018/09/03 | 2,344 | 2,344 | 2,320 | 2,320 | -20 | -0.9% | 500 |
2018/08/31 | 2,337 | 2,340 | 2,330 | 2,340 | +1 | ±0% | 1,000 |
2018/08/30 | 2,340 | 2,340 | 2,339 | 2,339 | +25 | +1.1% | 300 |
2018/08/29 | 2,314 | 2,314 | 2,314 | 2,314 | ±0 | ±0% | 100 |
2018/08/28 | 2,338 | 2,338 | 2,314 | 2,314 | -24 | -1% | 400 |
2018/08/27 | 2,340 | 2,340 | 2,338 | 2,338 | +35 | +1.5% | 800 |
2018/08/24 | 2,324 | 2,324 | 2,302 | 2,303 | -21 | -0.9% | 3,400 |
2018/08/23 | 2,320 | 2,325 | 2,310 | 2,324 | +40 | +1.8% | 3,300 |
2018/08/22 | 2,284 | 2,284 | 2,284 | 2,284 | +3 | +0.1% | 300 |
2018/08/21 | 2,281 | 2,281 | 2,281 | 2,281 | +1 | ±0% | 300 |
2018/08/20 | 2,272 | 2,293 | 2,272 | 2,280 | +10 | +0.4% | 1,400 |
2018/08/17 | 2,253 | 2,270 | 2,253 | 2,270 | +19 | +0.8% | 1,100 |
2018/08/16 | 2,280 | 2,282 | 2,251 | 2,251 | -35 | -1.5% | 2,100 |
2018/08/15 | 2,286 | 2,286 | 2,286 | 2,286 | -1 | ±0% | 700 |
2018/08/14 | 2,285 | 2,301 | 2,285 | 2,287 | +2 | +0.1% | 3,100 |
2018/08/13 | 2,306 | 2,306 | 2,285 | 2,285 | -23 | -1% | 700 |
2018/08/10 | 2,301 | 2,317 | 2,301 | 2,308 | -2 | -0.1% | 1,300 |
2018/08/09 | 2,311 | 2,330 | 2,302 | 2,310 | -9 | -0.4% | 1,800 |
2018/08/08 | 2,300 | 2,319 | 2,300 | 2,319 | +18 | +0.8% | 1,100 |
2018/08/07 | 2,301 | 2,301 | 2,300 | 2,301 | +1 | ±0% | 2,700 |
2018/08/06 | 2,326 | 2,330 | 2,285 | 2,300 | -40 | -1.7% | 2,300 |
2018/08/03 | 2,339 | 2,341 | 2,339 | 2,340 | ±0 | ±0% | 700 |
2018/08/02 | 2,334 | 2,347 | 2,334 | 2,340 | +7 | +0.3% | 900 |
2018/08/01 | 2,336 | 2,336 | 2,333 | 2,333 | -5 | -0.2% | 1,400 |
2018/07/31 | 2,335 | 2,345 | 2,335 | 2,338 | ±0 | ±0% | 1,200 |
1451~
1500
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