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 |
---|---|---|---|---|---|---|---|
2018/05/18 | 2,400 | 2,413 | 2,389 | 2,400 | +11 | +0.5% | 7,800 |
2018/05/17 | 2,385 | 2,389 | 2,358 | 2,389 | +10 | +0.4% | 3,400 |
2018/05/16 | 2,355 | 2,379 | 2,346 | 2,379 | +19 | +0.8% | 11,400 |
2018/05/15 | 2,256 | 2,360 | 2,253 | 2,360 | +87 | +3.8% | 9,900 |
2018/05/14 | 2,273 | 2,293 | 2,273 | 2,273 | +29 | +1.3% | 1,300 |
2018/05/11 | 2,300 | 2,300 | 2,243 | 2,244 | -77 | -3.3% | 7,500 |
2018/05/10 | 2,300 | 2,322 | 2,280 | 2,321 | +6 | +0.3% | 1,100 |
2018/05/09 | 2,316 | 2,316 | 2,281 | 2,315 | -1 | ±0% | 1,100 |
2018/05/08 | 2,290 | 2,316 | 2,290 | 2,316 | -4 | -0.2% | 200 |
2018/05/07 | 2,298 | 2,320 | 2,298 | 2,320 | +22 | +1% | 300 |
2018/05/02 | 2,299 | 2,299 | 2,298 | 2,298 | -2 | -0.1% | 700 |
2018/05/01 | 2,316 | 2,316 | 2,300 | 2,300 | -9 | -0.4% | 300 |
2018/04/27 | 2,300 | 2,309 | 2,258 | 2,309 | -14 | -0.6% | 900 |
2018/04/26 | 2,324 | 2,325 | 2,299 | 2,323 | -2 | -0.1% | 2,700 |
2018/04/25 | 2,333 | 2,337 | 2,324 | 2,325 | -7 | -0.3% | 2,200 |
2018/04/24 | 2,333 | 2,333 | 2,324 | 2,332 | -16 | -0.7% | 2,900 |
2018/04/23 | 2,344 | 2,349 | 2,320 | 2,348 | +4 | +0.2% | 1,400 |
2018/04/20 | 2,299 | 2,344 | 2,294 | 2,344 | +45 | +2% | 2,700 |
2018/04/19 | 2,294 | 2,299 | 2,294 | 2,299 | +4 | +0.2% | 900 |
2018/04/18 | 2,287 | 2,295 | 2,269 | 2,295 | +28 | +1.2% | 1,100 |
2018/04/17 | 2,259 | 2,296 | 2,259 | 2,267 | -8 | -0.4% | 1,900 |
2018/04/16 | 2,280 | 2,291 | 2,275 | 2,275 | -5 | -0.2% | 400 |
2018/04/13 | 2,281 | 2,281 | 2,280 | 2,280 | -12 | -0.5% | 400 |
2018/04/12 | 2,280 | 2,299 | 2,280 | 2,292 | -1 | ±0% | 700 |
2018/04/11 | 2,299 | 2,299 | 2,259 | 2,293 | +24 | +1.1% | 900 |
2018/04/10 | 2,279 | 2,303 | 2,256 | 2,269 | -12 | -0.5% | 1,200 |
2018/04/09 | 2,248 | 2,320 | 2,248 | 2,281 | +12 | +0.5% | 2,800 |
2018/04/06 | 2,290 | 2,290 | 2,269 | 2,269 | ±0 | ±0% | 1,000 |
2018/04/05 | 2,269 | 2,297 | 2,269 | 2,269 | +1 | ±0% | 400 |
2018/04/04 | 2,299 | 2,299 | 2,249 | 2,268 | -31 | -1.3% | 1,100 |
2018/04/03 | 2,278 | 2,299 | 2,255 | 2,299 | +21 | +0.9% | 1,600 |
2018/04/02 | 2,297 | 2,319 | 2,233 | 2,278 | -19 | -0.8% | 2,800 |
2018/03/30 | 2,341 | 2,341 | 2,294 | 2,297 | -43 | -1.8% | 1,000 |
2018/03/29 | 2,329 | 2,342 | 2,281 | 2,340 | +11 | +0.5% | 1,000 |
2018/03/28 | 2,305 | 2,330 | 2,250 | 2,329 | -31 | -1.3% | 5,000 |
2018/03/27 | 2,332 | 2,379 | 2,332 | 2,360 | -12 | -0.5% | 4,400 |
2018/03/26 | 2,379 | 2,379 | 2,250 | 2,372 | +24 | +1% | 8,400 |
2018/03/23 | 2,338 | 2,370 | 2,300 | 2,348 | -16 | -0.7% | 5,900 |
2018/03/22 | 2,364 | 2,364 | 2,276 | 2,364 | ±0 | ±0% | 5,200 |
2018/03/20 | 2,300 | 2,398 | 2,300 | 2,364 | +59 | +2.6% | 3,900 |
2018/03/19 | 2,400 | 2,401 | 2,300 | 2,305 | +20 | +0.9% | 14,400 |
2018/03/16 | 2,280 | 2,292 | 2,262 | 2,285 | +17 | +0.7% | 7,300 |
2018/03/15 | 2,250 | 2,269 | 2,217 | 2,268 | +18 | +0.8% | 2,200 |
2018/03/14 | 2,243 | 2,250 | 2,234 | 2,250 | +7 | +0.3% | 1,100 |
2018/03/13 | 2,220 | 2,243 | 2,191 | 2,243 | +23 | +1% | 2,000 |
2018/03/12 | 2,212 | 2,221 | 2,212 | 2,220 | +8 | +0.4% | 500 |
2018/03/09 | 2,187 | 2,212 | 2,187 | 2,212 | +22 | +1% | 700 |
2018/03/08 | 2,216 | 2,217 | 2,185 | 2,190 | -5 | -0.2% | 1,800 |
2018/03/07 | 2,199 | 2,199 | 2,195 | 2,195 | +1 | ±0% | 1,000 |
2018/03/06 | 2,190 | 2,198 | 2,184 | 2,194 | +11 | +0.5% | 900 |
1551~
1600
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