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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,898 | 1,919 | 1,898 | 1,909 | ±0 | ±0% | 1,300 |
| 2017/04/26 | 1,909 | 1,909 | 1,889 | 1,909 | ±0 | ±0% | 1,900 |
| 2017/04/25 | 1,917 | 1,917 | 1,908 | 1,909 | +3 | +0.2% | 2,400 |
| 2017/04/24 | 1,905 | 1,921 | 1,905 | 1,906 | +1 | +0.1% | 1,600 |
| 2017/04/21 | 1,902 | 1,906 | 1,900 | 1,905 | +7 | +0.4% | 1,000 |
| 2017/04/20 | 1,892 | 1,900 | 1,890 | 1,898 | +5 | +0.3% | 1,000 |
| 2017/04/19 | 1,873 | 1,893 | 1,873 | 1,893 | -20 | -1% | 5,500 |
| 2017/04/18 | 1,886 | 1,913 | 1,886 | 1,913 | +28 | +1.5% | 800 |
| 2017/04/17 | 1,885 | 1,885 | 1,885 | 1,885 | - | - | 300 |
| 2017/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/13 | 1,880 | 1,885 | 1,880 | 1,885 | ±0 | ±0% | 900 |
| 2017/04/12 | 1,880 | 1,892 | 1,880 | 1,885 | -9 | -0.5% | 900 |
| 2017/04/11 | 1,895 | 1,898 | 1,880 | 1,894 | +15 | +0.8% | 900 |
| 2017/04/10 | 1,882 | 1,882 | 1,875 | 1,879 | -4 | -0.2% | 1,300 |
| 2017/04/07 | 1,857 | 1,886 | 1,857 | 1,883 | -9 | -0.5% | 1,500 |
| 2017/04/06 | 1,910 | 1,910 | 1,890 | 1,892 | -36 | -1.9% | 3,500 |
| 2017/04/05 | 1,911 | 1,928 | 1,911 | 1,928 | +20 | +1% | 1,000 |
| 2017/04/04 | 1,930 | 1,933 | 1,908 | 1,908 | -32 | -1.6% | 2,000 |
| 2017/04/03 | 1,972 | 1,972 | 1,940 | 1,940 | -25 | -1.3% | 1,600 |
| 2017/03/31 | 1,960 | 1,971 | 1,960 | 1,965 | +5 | +0.3% | 900 |
| 2017/03/30 | 1,974 | 1,974 | 1,958 | 1,960 | -18 | -0.9% | 1,800 |
| 2017/03/29 | 1,933 | 1,991 | 1,933 | 1,978 | -25 | -1.2% | 2,000 |
| 2017/03/28 | 2,000 | 2,014 | 2,000 | 2,003 | -14 | -0.7% | 2,600 |
| 2017/03/27 | 2,048 | 2,060 | 2,017 | 2,017 | -1 | ±0% | 9,500 |
| 2017/03/24 | 2,000 | 2,019 | 1,998 | 2,018 | +22 | +1.1% | 6,100 |
| 2017/03/23 | 1,997 | 1,998 | 1,993 | 1,996 | -1 | -0.1% | 1,500 |
| 2017/03/22 | 1,997 | 1,997 | 1,993 | 1,997 | +2 | +0.1% | 900 |
| 2017/03/21 | 1,988 | 2,000 | 1,980 | 1,995 | +13 | +0.7% | 5,300 |
| 2017/03/17 | 1,989 | 1,990 | 1,982 | 1,982 | -7 | -0.4% | 1,600 |
| 2017/03/16 | 1,990 | 1,990 | 1,989 | 1,989 | ±0 | ±0% | 2,000 |
| 2017/03/15 | 1,990 | 1,990 | 1,980 | 1,989 | +1 | +0.1% | 2,200 |
| 2017/03/14 | 2,000 | 2,000 | 1,980 | 1,988 | -9 | -0.5% | 3,600 |
| 2017/03/13 | 1,970 | 1,999 | 1,969 | 1,997 | +19 | +1% | 6,000 |
| 2017/03/10 | 1,972 | 1,979 | 1,972 | 1,978 | +8 | +0.4% | 500 |
| 2017/03/09 | 1,985 | 1,987 | 1,970 | 1,970 | -12 | -0.6% | 5,600 |
| 2017/03/08 | 1,989 | 1,989 | 1,980 | 1,982 | +2 | +0.1% | 500 |
| 2017/03/07 | 1,986 | 1,986 | 1,975 | 1,980 | -6 | -0.3% | 600 |
| 2017/03/06 | 1,980 | 1,988 | 1,978 | 1,986 | +7 | +0.4% | 1,800 |
| 2017/03/03 | 1,975 | 1,979 | 1,975 | 1,979 | ±0 | ±0% | 200 |
| 2017/03/02 | 1,977 | 1,980 | 1,967 | 1,979 | +2 | +0.1% | 2,700 |
| 2017/03/01 | 1,960 | 1,978 | 1,960 | 1,977 | +9 | +0.5% | 1,300 |
| 2017/02/28 | 1,963 | 1,968 | 1,963 | 1,968 | -12 | -0.6% | 800 |
| 2017/02/27 | 1,984 | 1,984 | 1,980 | 1,980 | ±0 | ±0% | 1,900 |
| 2017/02/24 | 1,970 | 1,980 | 1,970 | 1,980 | +7 | +0.4% | 5,200 |
| 2017/02/23 | 1,976 | 1,976 | 1,969 | 1,973 | -3 | -0.2% | 1,400 |
| 2017/02/22 | 1,980 | 1,980 | 1,974 | 1,976 | -4 | -0.2% | 1,800 |
| 2017/02/21 | 1,990 | 1,995 | 1,980 | 1,980 | -10 | -0.5% | 1,700 |
| 2017/02/20 | 1,960 | 1,990 | 1,956 | 1,990 | +34 | +1.7% | 2,200 |
| 2017/02/17 | 1,949 | 1,965 | 1,943 | 1,956 | +13 | +0.7% | 2,200 |
| 2017/02/16 | 1,948 | 1,948 | 1,942 | 1,943 | +8 | +0.4% | 700 |
1851～
1900
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
