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 |
---|---|---|---|---|---|---|---|
2018/07/30 | 2,333 | 2,350 | 2,333 | 2,338 | -4 | -0.2% | 3,900 |
2018/07/27 | 2,341 | 2,343 | 2,336 | 2,342 | -8 | -0.3% | 1,300 |
2018/07/26 | 2,396 | 2,396 | 2,350 | 2,350 | -23 | -1% | 2,800 |
2018/07/25 | 2,373 | 2,383 | 2,373 | 2,373 | -27 | -1.1% | 4,400 |
2018/07/24 | 2,435 | 2,438 | 2,400 | 2,400 | -38 | -1.6% | 5,900 |
2018/07/23 | 2,410 | 2,438 | 2,366 | 2,438 | -2 | -0.1% | 3,600 |
2018/07/20 | 2,393 | 2,440 | 2,393 | 2,440 | +31 | +1.3% | 1,100 |
2018/07/19 | 2,378 | 2,409 | 2,378 | 2,409 | +33 | +1.4% | 1,200 |
2018/07/18 | 2,366 | 2,376 | 2,353 | 2,376 | +24 | +1% | 1,500 |
2018/07/17 | 2,394 | 2,394 | 2,352 | 2,352 | -22 | -0.9% | 500 |
2018/07/13 | 2,399 | 2,399 | 2,374 | 2,374 | -26 | -1.1% | 300 |
2018/07/12 | 2,379 | 2,400 | 2,361 | 2,400 | +59 | +2.5% | 900 |
2018/07/11 | 2,365 | 2,365 | 2,341 | 2,341 | -24 | -1% | 1,000 |
2018/07/10 | 2,322 | 2,370 | 2,322 | 2,365 | +43 | +1.9% | 1,400 |
2018/07/09 | 2,331 | 2,340 | 2,321 | 2,322 | -9 | -0.4% | 1,300 |
2018/07/06 | 2,330 | 2,398 | 2,330 | 2,331 | +2 | +0.1% | 900 |
2018/07/05 | 2,331 | 2,353 | 2,311 | 2,329 | -23 | -1% | 3,000 |
2018/07/04 | 2,332 | 2,352 | 2,332 | 2,352 | +22 | +0.9% | 700 |
2018/07/03 | 2,311 | 2,356 | 2,311 | 2,330 | -81 | -3.4% | 4,500 |
2018/07/02 | 2,421 | 2,449 | 2,411 | 2,411 | -25 | -1% | 3,400 |
2018/06/29 | 2,419 | 2,438 | 2,419 | 2,436 | +2 | +0.1% | 400 |
2018/06/28 | 2,409 | 2,434 | 2,400 | 2,434 | +25 | +1% | 2,100 |
2018/06/27 | 2,407 | 2,409 | 2,407 | 2,409 | +4 | +0.2% | 900 |
2018/06/26 | 2,401 | 2,405 | 2,400 | 2,405 | -25 | -1% | 1,700 |
2018/06/25 | 2,455 | 2,455 | 2,430 | 2,430 | -25 | -1% | 2,700 |
2018/06/22 | 2,466 | 2,466 | 2,455 | 2,455 | -6 | -0.2% | 2,200 |
2018/06/21 | 2,484 | 2,484 | 2,461 | 2,461 | -24 | -1% | 1,100 |
2018/06/20 | 2,495 | 2,495 | 2,483 | 2,485 | -11 | -0.4% | 400 |
2018/06/19 | 2,490 | 2,496 | 2,476 | 2,496 | +7 | +0.3% | 1,400 |
2018/06/18 | 2,499 | 2,499 | 2,470 | 2,489 | -10 | -0.4% | 2,500 |
2018/06/15 | 2,480 | 2,499 | 2,455 | 2,499 | +19 | +0.8% | 6,100 |
2018/06/14 | 2,444 | 2,480 | 2,444 | 2,480 | +44 | +1.8% | 3,200 |
2018/06/13 | 2,436 | 2,436 | 2,436 | 2,436 | ±0 | ±0% | 1,900 |
2018/06/12 | 2,441 | 2,441 | 2,429 | 2,436 | -7 | -0.3% | 1,200 |
2018/06/11 | 2,412 | 2,443 | 2,412 | 2,443 | +31 | +1.3% | 3,400 |
2018/06/08 | 2,420 | 2,420 | 2,408 | 2,412 | -15 | -0.6% | 700 |
2018/06/07 | 2,401 | 2,435 | 2,401 | 2,427 | +33 | +1.4% | 2,300 |
2018/06/06 | 2,413 | 2,413 | 2,387 | 2,394 | -19 | -0.8% | 1,500 |
2018/06/05 | 2,416 | 2,417 | 2,413 | 2,413 | -3 | -0.1% | 700 |
2018/06/04 | 2,416 | 2,416 | 2,388 | 2,416 | ±0 | ±0% | 500 |
2018/06/01 | 2,418 | 2,418 | 2,395 | 2,416 | -3 | -0.1% | 400 |
2018/05/31 | 2,377 | 2,419 | 2,357 | 2,419 | +39 | +1.6% | 2,300 |
2018/05/30 | 2,350 | 2,381 | 2,350 | 2,380 | -5 | -0.2% | 700 |
2018/05/29 | 2,398 | 2,437 | 2,385 | 2,385 | -21 | -0.9% | 700 |
2018/05/28 | 2,430 | 2,430 | 2,405 | 2,406 | -24 | -1% | 1,500 |
2018/05/25 | 2,438 | 2,438 | 2,398 | 2,430 | +10 | +0.4% | 1,800 |
2018/05/24 | 2,393 | 2,420 | 2,393 | 2,420 | +2 | +0.1% | 2,200 |
2018/05/23 | 2,411 | 2,418 | 2,411 | 2,418 | +8 | +0.3% | 1,400 |
2018/05/22 | 2,435 | 2,440 | 2,410 | 2,410 | -25 | -1% | 3,800 |
2018/05/21 | 2,419 | 2,452 | 2,419 | 2,435 | +35 | +1.5% | 4,600 |
1501~
1550
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