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 |
|---|---|---|---|---|---|---|---|
| 2016/12/13 | 1,823 | 1,824 | 1,813 | 1,822 | -1 | -0.1% | 700 |
| 2016/12/12 | 1,834 | 1,834 | 1,821 | 1,823 | -2 | -0.1% | 1,900 |
| 2016/12/09 | 1,829 | 1,833 | 1,825 | 1,825 | +8 | +0.4% | 3,900 |
| 2016/12/08 | 1,804 | 1,820 | 1,804 | 1,817 | +13 | +0.7% | 2,500 |
| 2016/12/07 | 1,801 | 1,804 | 1,800 | 1,804 | +4 | +0.2% | 1,200 |
| 2016/12/06 | 1,807 | 1,814 | 1,800 | 1,800 | -7 | -0.4% | 1,400 |
| 2016/12/05 | 1,801 | 1,807 | 1,801 | 1,807 | ±0 | ±0% | 700 |
| 2016/12/02 | 1,805 | 1,807 | 1,805 | 1,807 | ±0 | ±0% | 1,700 |
| 2016/12/01 | 1,809 | 1,810 | 1,801 | 1,807 | +7 | +0.4% | 2,200 |
| 2016/11/30 | 1,801 | 1,801 | 1,800 | 1,800 | +8 | +0.4% | 300 |
| 2016/11/29 | 1,792 | 1,792 | 1,792 | 1,792 | -12 | -0.7% | 500 |
| 2016/11/28 | 1,817 | 1,818 | 1,804 | 1,804 | -4 | -0.2% | 2,500 |
| 2016/11/25 | 1,800 | 1,808 | 1,798 | 1,808 | -1 | -0.1% | 3,300 |
| 2016/11/24 | 1,809 | 1,809 | 1,800 | 1,809 | -9 | -0.5% | 2,600 |
| 2016/11/22 | 1,805 | 1,818 | 1,804 | 1,818 | +15 | +0.8% | 1,500 |
| 2016/11/21 | 1,801 | 1,804 | 1,801 | 1,803 | +2 | +0.1% | 700 |
| 2016/11/18 | 1,793 | 1,809 | 1,793 | 1,801 | +8 | +0.4% | 1,300 |
| 2016/11/17 | 1,781 | 1,793 | 1,781 | 1,793 | +13 | +0.7% | 800 |
| 2016/11/16 | 1,772 | 1,780 | 1,772 | 1,780 | +9 | +0.5% | 200 |
| 2016/11/15 | 1,787 | 1,788 | 1,771 | 1,771 | -8 | -0.4% | 1,000 |
| 2016/11/14 | 1,778 | 1,779 | 1,778 | 1,779 | +1 | +0.1% | 200 |
| 2016/11/11 | 1,785 | 1,785 | 1,778 | 1,778 | ±0 | ±0% | 300 |
| 2016/11/10 | 1,780 | 1,798 | 1,778 | 1,778 | -2 | -0.1% | 700 |
| 2016/11/09 | 1,800 | 1,800 | 1,780 | 1,780 | -20 | -1.1% | 1,000 |
| 2016/11/08 | 1,791 | 1,800 | 1,791 | 1,800 | +9 | +0.5% | 700 |
| 2016/11/07 | 1,786 | 1,791 | 1,786 | 1,791 | +5 | +0.3% | 300 |
| 2016/11/04 | 1,795 | 1,795 | 1,782 | 1,786 | -9 | -0.5% | 600 |
| 2016/11/02 | 1,796 | 1,796 | 1,795 | 1,795 | -1 | -0.1% | 400 |
| 2016/11/01 | 1,805 | 1,805 | 1,795 | 1,796 | -4 | -0.2% | 600 |
| 2016/10/31 | 1,809 | 1,809 | 1,794 | 1,800 | +13 | +0.7% | 700 |
| 2016/10/28 | 1,790 | 1,791 | 1,787 | 1,787 | -3 | -0.2% | 700 |
| 2016/10/27 | 1,810 | 1,810 | 1,790 | 1,790 | -20 | -1.1% | 1,000 |
| 2016/10/26 | 1,810 | 1,810 | 1,810 | 1,810 | +14 | +0.8% | 900 |
| 2016/10/25 | 1,797 | 1,804 | 1,780 | 1,796 | -3 | -0.2% | 2,600 |
| 2016/10/24 | 1,795 | 1,805 | 1,785 | 1,799 | +12 | +0.7% | 2,000 |
| 2016/10/21 | 1,782 | 1,787 | 1,781 | 1,787 | +12 | +0.7% | 1,100 |
| 2016/10/20 | 1,800 | 1,800 | 1,758 | 1,775 | -2 | -0.1% | 2,600 |
| 2016/10/19 | 1,789 | 1,794 | 1,777 | 1,777 | -7 | -0.4% | 1,000 |
| 2016/10/18 | 1,790 | 1,790 | 1,776 | 1,784 | -11 | -0.6% | 700 |
| 2016/10/17 | 1,799 | 1,799 | 1,795 | 1,795 | +15 | +0.8% | 300 |
| 2016/10/14 | 1,790 | 1,790 | 1,750 | 1,780 | - | - | 4,900 |
| 2016/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/12 | 1,810 | 1,810 | 1,810 | 1,810 | - | - | 700 |
| 2016/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/07 | 1,810 | 1,810 | 1,810 | 1,810 | -20 | -1.1% | 100 |
| 2016/10/06 | 1,810 | 1,830 | 1,810 | 1,830 | - | - | 500 |
| 2016/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/04 | 1,795 | 1,800 | 1,795 | 1,800 | +10 | +0.6% | 500 |
| 2016/10/03 | 1,794 | 1,794 | 1,790 | 1,790 | -1 | -0.1% | 600 |
| 2016/09/30 | 1,810 | 1,820 | 1,790 | 1,791 | -19 | -1% | 1,300 |
1901～
1950
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
