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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,785 | 3,785 | 3,785 | 3,785 | -15 | -0.4% | 100 |
| 2024/04/11 | 3,800 | 3,810 | 3,800 | 3,800 | +5 | +0.1% | 600 |
| 2024/04/10 | 3,780 | 3,840 | 3,780 | 3,795 | +15 | +0.4% | 600 |
| 2024/04/09 | 3,730 | 3,780 | 3,730 | 3,780 | +55 | +1.5% | 1,100 |
| 2024/04/08 | 3,765 | 3,770 | 3,725 | 3,725 | -40 | -1.1% | 2,400 |
| 2024/04/05 | 3,765 | 3,785 | 3,760 | 3,765 | -100 | -2.6% | 5,200 |
| 2024/04/04 | 3,895 | 3,900 | 3,865 | 3,865 | -10 | -0.3% | 600 |
| 2024/04/03 | 3,885 | 3,910 | 3,875 | 3,875 | -10 | -0.3% | 1,000 |
| 2024/04/02 | 3,990 | 3,990 | 3,875 | 3,885 | -105 | -2.6% | 700 |
| 2024/04/01 | 3,980 | 3,990 | 3,935 | 3,990 | -5 | -0.1% | 2,100 |
| 2024/03/29 | 3,995 | 4,000 | 3,955 | 3,995 | ±0 | ±0% | 1,300 |
| 2024/03/28 | 3,980 | 3,995 | 3,965 | 3,995 | -60 | -1.5% | 1,400 |
| 2024/03/27 | 4,005 | 4,100 | 4,000 | 4,055 | +50 | +1.2% | 6,600 |
| 2024/03/26 | 4,030 | 4,030 | 4,005 | 4,005 | +5 | +0.1% | 4,500 |
| 2024/03/25 | 3,990 | 4,010 | 3,980 | 4,000 | +5 | +0.1% | 2,800 |
| 2024/03/22 | 3,965 | 4,000 | 3,965 | 3,995 | +35 | +0.9% | 1,000 |
| 2024/03/21 | 3,990 | 3,990 | 3,960 | 3,960 | +20 | +0.5% | 1,100 |
| 2024/03/19 | 3,920 | 3,940 | 3,900 | 3,940 | +20 | +0.5% | 1,000 |
| 2024/03/18 | 3,905 | 3,950 | 3,905 | 3,920 | +15 | +0.4% | 1,400 |
| 2024/03/15 | 3,945 | 3,945 | 3,905 | 3,905 | -40 | -1% | 2,000 |
| 2024/03/14 | 3,900 | 3,950 | 3,900 | 3,945 | +30 | +0.8% | 1,700 |
| 2024/03/13 | 3,950 | 3,950 | 3,915 | 3,915 | -35 | -0.9% | 2,000 |
| 2024/03/12 | 3,995 | 3,995 | 3,930 | 3,950 | -150 | -3.7% | 6,800 |
| 2024/03/11 | 4,060 | 4,110 | 4,025 | 4,100 | +5 | +0.1% | 3,200 |
| 2024/03/08 | 4,100 | 4,140 | 4,095 | 4,095 | ±0 | ±0% | 2,900 |
| 2024/03/07 | 4,040 | 4,095 | 4,005 | 4,095 | +95 | +2.4% | 8,400 |
| 2024/03/06 | 4,030 | 4,050 | 4,000 | 4,000 | ±0 | ±0% | 4,300 |
| 2024/03/05 | 3,990 | 4,005 | 3,950 | 4,000 | +30 | +0.8% | 10,800 |
| 2024/03/04 | 3,920 | 3,970 | 3,900 | 3,970 | +80 | +2.1% | 5,300 |
| 2024/03/01 | 3,895 | 3,895 | 3,890 | 3,890 | -5 | -0.1% | 400 |
| 2024/02/29 | 3,895 | 3,895 | 3,870 | 3,895 | +15 | +0.4% | 5,200 |
| 2024/02/28 | 3,850 | 3,890 | 3,840 | 3,880 | -15 | -0.4% | 2,300 |
| 2024/02/27 | 3,890 | 3,895 | 3,840 | 3,895 | +5 | +0.1% | 2,900 |
| 2024/02/26 | 3,815 | 3,890 | 3,815 | 3,890 | +30 | +0.8% | 4,400 |
| 2024/02/22 | 3,845 | 3,860 | 3,845 | 3,860 | +20 | +0.5% | 1,400 |
| 2024/02/21 | 3,830 | 3,840 | 3,830 | 3,840 | +10 | +0.3% | 700 |
| 2024/02/20 | 3,815 | 3,830 | 3,815 | 3,830 | +15 | +0.4% | 1,300 |
| 2024/02/19 | 3,845 | 3,845 | 3,805 | 3,815 | -30 | -0.8% | 3,100 |
| 2024/02/16 | 3,835 | 3,845 | 3,815 | 3,845 | +35 | +0.9% | 2,200 |
| 2024/02/15 | 3,810 | 3,830 | 3,800 | 3,810 | -65 | -1.7% | 2,600 |
| 2024/02/14 | 3,800 | 3,890 | 3,765 | 3,875 | -100 | -2.5% | 8,500 |
| 2024/02/13 | 3,970 | 3,975 | 3,950 | 3,975 | +15 | +0.4% | 1,700 |
| 2024/02/09 | 3,970 | 3,970 | 3,940 | 3,960 | +25 | +0.6% | 1,600 |
| 2024/02/08 | 3,955 | 3,965 | 3,930 | 3,935 | -20 | -0.5% | 1,000 |
| 2024/02/07 | 3,950 | 3,960 | 3,920 | 3,955 | +35 | +0.9% | 2,300 |
| 2024/02/06 | 3,970 | 3,970 | 3,900 | 3,920 | -35 | -0.9% | 1,600 |
| 2024/02/05 | 4,000 | 4,005 | 3,935 | 3,955 | -35 | -0.9% | 3,400 |
| 2024/02/02 | 3,995 | 4,020 | 3,985 | 3,990 | +15 | +0.4% | 4,300 |
| 2024/02/01 | 3,970 | 3,990 | 3,945 | 3,975 | -5 | -0.1% | 1,800 |
| 2024/01/31 | 3,915 | 3,990 | 3,905 | 3,980 | +65 | +1.7% | 3,500 |
151～
200
件表示中 / 3585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 | 371,000円 | +16.2% | +16.0% | 3.91% | 7.87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 |
| ＡＣＳＬ | 120,000円 | +223.7% | - | 0.00% | - | 12.44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 |
| マミヤＯＰ | 169,500円 | +9.5% | -12.5% | 4.42% | 5.30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 |
| 大豊工業 | 60,600円 | +0.4% | -81.5% | 3.30% | - | 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 | 15,500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
