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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 1,920 | 1,923 | 1,915 | 1,915 | -5 | -0.3% | 2,000 |
| 2017/10/03 | 1,920 | 1,920 | 1,911 | 1,920 | ±0 | ±0% | 1,300 |
| 2017/10/02 | 1,916 | 1,920 | 1,916 | 1,920 | +6 | +0.3% | 2,800 |
| 2017/09/29 | 1,920 | 1,920 | 1,914 | 1,914 | -6 | -0.3% | 900 |
| 2017/09/28 | 1,924 | 1,926 | 1,915 | 1,920 | +3 | +0.2% | 1,800 |
| 2017/09/27 | 1,914 | 1,929 | 1,910 | 1,917 | -14 | -0.7% | 5,200 |
| 2017/09/26 | 1,935 | 1,935 | 1,930 | 1,931 | -4 | -0.2% | 2,600 |
| 2017/09/25 | 1,938 | 1,938 | 1,930 | 1,935 | +7 | +0.4% | 5,200 |
| 2017/09/22 | 1,930 | 1,930 | 1,923 | 1,928 | -4 | -0.2% | 4,800 |
| 2017/09/21 | 1,930 | 1,941 | 1,925 | 1,932 | ±0 | ±0% | 3,900 |
| 2017/09/20 | 1,932 | 1,945 | 1,932 | 1,932 | ±0 | ±0% | 3,700 |
| 2017/09/19 | 1,931 | 1,934 | 1,920 | 1,932 | +18 | +0.9% | 3,200 |
| 2017/09/15 | 1,906 | 1,914 | 1,906 | 1,914 | -7 | -0.4% | 2,600 |
| 2017/09/14 | 1,925 | 1,925 | 1,912 | 1,921 | +8 | +0.4% | 4,600 |
| 2017/09/13 | 1,912 | 1,913 | 1,898 | 1,913 | +1 | +0.1% | 2,900 |
| 2017/09/12 | 1,912 | 1,912 | 1,891 | 1,912 | ±0 | ±0% | 2,800 |
| 2017/09/11 | 1,912 | 1,912 | 1,889 | 1,912 | ±0 | ±0% | 1,500 |
| 2017/09/08 | 1,912 | 1,915 | 1,910 | 1,912 | +2 | +0.1% | 2,100 |
| 2017/09/07 | 1,890 | 1,910 | 1,890 | 1,910 | +20 | +1.1% | 3,500 |
| 2017/09/06 | 1,890 | 1,896 | 1,877 | 1,890 | ±0 | ±0% | 1,700 |
| 2017/09/05 | 1,909 | 1,909 | 1,850 | 1,890 | -20 | -1% | 8,300 |
| 2017/09/04 | 1,914 | 1,914 | 1,910 | 1,910 | ±0 | ±0% | 2,100 |
| 2017/09/01 | 1,915 | 1,915 | 1,900 | 1,910 | +10 | +0.5% | 1,500 |
| 2017/08/31 | 1,895 | 1,910 | 1,895 | 1,900 | +5 | +0.3% | 5,600 |
| 2017/08/30 | 1,906 | 1,906 | 1,895 | 1,895 | -12 | -0.6% | 1,100 |
| 2017/08/29 | 1,907 | 1,907 | 1,901 | 1,907 | -1 | -0.1% | 800 |
| 2017/08/28 | 1,901 | 1,908 | 1,901 | 1,908 | +7 | +0.4% | 2,800 |
| 2017/08/25 | 1,907 | 1,907 | 1,901 | 1,901 | +1 | +0.1% | 1,900 |
| 2017/08/24 | 1,908 | 1,908 | 1,890 | 1,900 | ±0 | ±0% | 4,800 |
| 2017/08/23 | 1,905 | 1,908 | 1,899 | 1,900 | +5 | +0.3% | 1,400 |
| 2017/08/22 | 1,895 | 1,895 | 1,895 | 1,895 | ±0 | ±0% | 1,600 |
| 2017/08/21 | 1,898 | 1,898 | 1,895 | 1,895 | -3 | -0.2% | 700 |
| 2017/08/18 | 1,898 | 1,898 | 1,885 | 1,898 | +4 | +0.2% | 2,100 |
| 2017/08/17 | 1,894 | 1,894 | 1,885 | 1,894 | -5 | -0.3% | 1,200 |
| 2017/08/16 | 1,897 | 1,900 | 1,887 | 1,899 | +2 | +0.1% | 1,700 |
| 2017/08/15 | 1,892 | 1,898 | 1,884 | 1,897 | +12 | +0.6% | 3,300 |
| 2017/08/14 | 1,899 | 1,900 | 1,885 | 1,885 | -20 | -1% | 2,900 |
| 2017/08/10 | 1,904 | 1,905 | 1,894 | 1,905 | +8 | +0.4% | 1,900 |
| 2017/08/09 | 1,901 | 1,905 | 1,897 | 1,897 | -9 | -0.5% | 1,300 |
| 2017/08/08 | 1,906 | 1,906 | 1,906 | 1,906 | -1 | -0.1% | 400 |
| 2017/08/07 | 1,896 | 1,907 | 1,896 | 1,907 | +11 | +0.6% | 1,600 |
| 2017/08/04 | 1,894 | 1,896 | 1,894 | 1,896 | ±0 | ±0% | 1,100 |
| 2017/08/03 | 1,908 | 1,908 | 1,896 | 1,896 | -16 | -0.8% | 700 |
| 2017/08/02 | 1,897 | 1,916 | 1,896 | 1,912 | +15 | +0.8% | 1,600 |
| 2017/08/01 | 1,913 | 1,913 | 1,897 | 1,897 | -18 | -0.9% | 2,800 |
| 2017/07/31 | 1,904 | 1,919 | 1,902 | 1,915 | +14 | +0.7% | 1,300 |
| 2017/07/28 | 1,927 | 1,927 | 1,901 | 1,901 | -27 | -1.4% | 3,300 |
| 2017/07/27 | 1,915 | 1,935 | 1,914 | 1,928 | +13 | +0.7% | 3,300 |
| 2017/07/26 | 1,924 | 1,924 | 1,915 | 1,915 | -9 | -0.5% | 1,900 |
| 2017/07/25 | 1,907 | 1,926 | 1,907 | 1,924 | +17 | +0.9% | 3,700 |
1701～
1750
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
