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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,895 | 1,895 | 1,889 | 1,890 | +8 | +0.4% | 800 |
| 2017/07/10 | 1,896 | 1,896 | 1,882 | 1,882 | -14 | -0.7% | 900 |
| 2017/07/07 | 1,896 | 1,896 | 1,896 | 1,896 | +1 | +0.1% | 200 |
| 2017/07/06 | 1,895 | 1,895 | 1,895 | 1,895 | -2 | -0.1% | 100 |
| 2017/07/05 | 1,898 | 1,898 | 1,897 | 1,897 | -5 | -0.3% | 300 |
| 2017/07/04 | 1,887 | 1,902 | 1,887 | 1,902 | +19 | +1% | 300 |
| 2017/07/03 | 1,890 | 1,890 | 1,883 | 1,883 | - | - | 600 |
| 2017/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/29 | 1,892 | 1,892 | 1,884 | 1,885 | +2 | +0.1% | 400 |
| 2017/06/28 | 1,884 | 1,884 | 1,883 | 1,883 | +1 | +0.1% | 200 |
| 2017/06/27 | 1,888 | 1,888 | 1,882 | 1,882 | -6 | -0.3% | 6,400 |
| 2017/06/26 | 1,891 | 1,891 | 1,888 | 1,888 | -18 | -0.9% | 3,300 |
| 2017/06/23 | 1,900 | 1,906 | 1,900 | 1,906 | +16 | +0.8% | 1,700 |
| 2017/06/22 | 1,904 | 1,904 | 1,889 | 1,890 | -14 | -0.7% | 2,400 |
| 2017/06/21 | 1,892 | 1,904 | 1,892 | 1,904 | +12 | +0.6% | 500 |
| 2017/06/20 | 1,904 | 1,906 | 1,892 | 1,892 | -14 | -0.7% | 1,200 |
| 2017/06/19 | 1,898 | 1,907 | 1,885 | 1,906 | +8 | +0.4% | 2,500 |
| 2017/06/16 | 1,899 | 1,899 | 1,897 | 1,898 | -1 | -0.1% | 500 |
| 2017/06/15 | 1,913 | 1,913 | 1,890 | 1,899 | -20 | -1% | 1,400 |
| 2017/06/14 | 1,919 | 1,919 | 1,919 | 1,919 | +9 | +0.5% | 700 |
| 2017/06/13 | 1,919 | 1,921 | 1,905 | 1,910 | +28 | +1.5% | 4,700 |
| 2017/06/12 | 1,882 | 1,882 | 1,882 | 1,882 | -1 | -0.1% | 700 |
| 2017/06/09 | 1,906 | 1,906 | 1,863 | 1,883 | -31 | -1.6% | 6,100 |
| 2017/06/08 | 1,902 | 1,914 | 1,902 | 1,914 | +12 | +0.6% | 600 |
| 2017/06/07 | 1,902 | 1,902 | 1,902 | 1,902 | +10 | +0.5% | 100 |
| 2017/06/06 | 1,892 | 1,892 | 1,892 | 1,892 | +2 | +0.1% | 200 |
| 2017/06/05 | 1,892 | 1,892 | 1,890 | 1,890 | +2 | +0.1% | 300 |
| 2017/06/02 | 1,904 | 1,904 | 1,888 | 1,888 | -2 | -0.1% | 900 |
| 2017/06/01 | 1,890 | 1,890 | 1,888 | 1,890 | ±0 | ±0% | 1,100 |
| 2017/05/31 | 1,892 | 1,892 | 1,890 | 1,890 | -2 | -0.1% | 1,000 |
| 2017/05/30 | 1,901 | 1,901 | 1,892 | 1,892 | -9 | -0.5% | 800 |
| 2017/05/29 | 1,915 | 1,915 | 1,901 | 1,901 | -14 | -0.7% | 600 |
| 2017/05/26 | 1,925 | 1,925 | 1,915 | 1,915 | ±0 | ±0% | 900 |
| 2017/05/25 | 1,915 | 1,920 | 1,914 | 1,915 | ±0 | ±0% | 2,100 |
| 2017/05/24 | 1,905 | 1,920 | 1,905 | 1,915 | +3 | +0.2% | 2,700 |
| 2017/05/23 | 1,915 | 1,915 | 1,910 | 1,912 | +2 | +0.1% | 1,400 |
| 2017/05/22 | 1,900 | 1,910 | 1,900 | 1,910 | +10 | +0.5% | 1,000 |
| 2017/05/19 | 1,890 | 1,900 | 1,890 | 1,900 | +12 | +0.6% | 600 |
| 2017/05/18 | 1,890 | 1,900 | 1,880 | 1,888 | -7 | -0.4% | 1,900 |
| 2017/05/17 | 1,922 | 1,922 | 1,825 | 1,895 | -31 | -1.6% | 8,500 |
| 2017/05/16 | 1,911 | 1,935 | 1,911 | 1,926 | +15 | +0.8% | 900 |
| 2017/05/15 | 1,925 | 1,948 | 1,911 | 1,911 | -14 | -0.7% | 1,300 |
| 2017/05/12 | 1,908 | 1,948 | 1,908 | 1,925 | +17 | +0.9% | 500 |
| 2017/05/11 | 1,912 | 1,920 | 1,908 | 1,908 | -4 | -0.2% | 1,900 |
| 2017/05/10 | 1,928 | 1,928 | 1,912 | 1,912 | +1 | +0.1% | 500 |
| 2017/05/09 | 1,911 | 1,918 | 1,911 | 1,911 | +1 | +0.1% | 1,400 |
| 2017/05/08 | 1,910 | 1,913 | 1,910 | 1,910 | ±0 | ±0% | 1,800 |
| 2017/05/02 | 1,900 | 1,910 | 1,900 | 1,910 | ±0 | ±0% | 500 |
| 2017/05/01 | 1,909 | 1,910 | 1,900 | 1,910 | +1 | +0.1% | 1,000 |
| 2017/04/28 | 1,909 | 1,909 | 1,904 | 1,909 | ±0 | ±0% | 300 |
1801～
1850
件表示中 / 3586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 | 371,500円 | +16.2% | +16.0% | 3.90% | 7.88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 |
| マミヤＯＰ | 170,100円 | +9.5% | -12.5% | 4.41% | 5.32倍 | 0.73倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| ＡＣＳＬ | 119,100円 | +223.7% | - | 0.00% | - | 12.35倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| 大豊工業 | 60,700円 | +0.4% | -81.5% | 3.29% | - | 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 |
| サンデン | 15,700円 | +0.4% | - | 0.00% | - | 0.71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 |
市場注目の銘柄
チャート関連のコラム
