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 |
|---|---|---|---|---|---|---|---|
| 2016/07/15 | 1,757 | 1,780 | 1,757 | 1,775 | +22 | +1.3% | 800 |
| 2016/07/14 | 1,762 | 1,762 | 1,753 | 1,753 | -8 | -0.5% | 600 |
| 2016/07/13 | 1,749 | 1,761 | 1,749 | 1,761 | +11 | +0.6% | 400 |
| 2016/07/12 | 1,750 | 1,750 | 1,737 | 1,750 | ±0 | ±0% | 1,100 |
| 2016/07/11 | 1,750 | 1,750 | 1,738 | 1,750 | +1 | +0.1% | 1,500 |
| 2016/07/08 | 1,750 | 1,750 | 1,749 | 1,749 | - | - | 1,000 |
| 2016/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/06 | 1,762 | 1,765 | 1,762 | 1,765 | +21 | +1.2% | 200 |
| 2016/07/05 | 1,779 | 1,779 | 1,739 | 1,744 | -35 | -2% | 1,300 |
| 2016/07/04 | 1,783 | 1,789 | 1,779 | 1,779 | +2 | +0.1% | 300 |
| 2016/07/01 | 1,785 | 1,797 | 1,777 | 1,777 | -14 | -0.8% | 800 |
| 2016/06/30 | 1,800 | 1,800 | 1,770 | 1,791 | -9 | -0.5% | 1,200 |
| 2016/06/29 | 1,780 | 1,800 | 1,780 | 1,800 | +20 | +1.1% | 500 |
| 2016/06/28 | 1,780 | 1,840 | 1,777 | 1,780 | -68 | -3.7% | 700 |
| 2016/06/27 | 1,850 | 1,850 | 1,848 | 1,848 | +90 | +5.1% | 1,100 |
| 2016/06/24 | 1,849 | 1,849 | 1,755 | 1,758 | -82 | -4.5% | 4,100 |
| 2016/06/23 | 1,830 | 1,840 | 1,827 | 1,840 | +14 | +0.8% | 900 |
| 2016/06/22 | 1,830 | 1,830 | 1,826 | 1,826 | -2 | -0.1% | 500 |
| 2016/06/21 | 1,830 | 1,830 | 1,827 | 1,828 | +3 | +0.2% | 400 |
| 2016/06/20 | 1,818 | 1,825 | 1,818 | 1,825 | +7 | +0.4% | 400 |
| 2016/06/17 | 1,818 | 1,818 | 1,818 | 1,818 | +18 | +1% | 100 |
| 2016/06/16 | 1,805 | 1,805 | 1,800 | 1,800 | -40 | -2.2% | 800 |
| 2016/06/15 | 1,801 | 1,840 | 1,801 | 1,840 | +5 | +0.3% | 500 |
| 2016/06/14 | 1,861 | 1,861 | 1,835 | 1,835 | -26 | -1.4% | 600 |
| 2016/06/13 | 1,899 | 1,899 | 1,861 | 1,861 | -38 | -2% | 800 |
| 2016/06/10 | 1,888 | 1,899 | 1,845 | 1,899 | +41 | +2.2% | 3,400 |
| 2016/06/09 | 1,840 | 1,858 | 1,840 | 1,858 | +8 | +0.4% | 300 |
| 2016/06/08 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 100 |
| 2016/06/07 | 1,849 | 1,850 | 1,849 | 1,850 | +20 | +1.1% | 600 |
| 2016/06/06 | 1,829 | 1,830 | 1,829 | 1,830 | -20 | -1.1% | 300 |
| 2016/06/03 | 1,802 | 1,850 | 1,802 | 1,850 | +35 | +1.9% | 600 |
| 2016/06/02 | 1,845 | 1,845 | 1,815 | 1,815 | -22 | -1.2% | 400 |
| 2016/06/01 | 1,837 | 1,837 | 1,837 | 1,837 | +19 | +1% | 300 |
| 2016/05/31 | 1,798 | 1,818 | 1,798 | 1,818 | +18 | +1% | 200 |
| 2016/05/30 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 500 |
| 2016/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/26 | 1,870 | 1,874 | 1,826 | 1,826 | -15 | -0.8% | 1,900 |
| 2016/05/25 | 1,865 | 1,865 | 1,830 | 1,841 | -14 | -0.8% | 1,800 |
| 2016/05/24 | 1,847 | 1,855 | 1,840 | 1,855 | +32 | +1.8% | 2,100 |
| 2016/05/23 | 1,820 | 1,830 | 1,819 | 1,823 | +15 | +0.8% | 1,000 |
| 2016/05/20 | 1,803 | 1,809 | 1,803 | 1,808 | +5 | +0.3% | 300 |
| 2016/05/19 | 1,789 | 1,803 | 1,779 | 1,803 | +32 | +1.8% | 400 |
| 2016/05/18 | 1,775 | 1,780 | 1,770 | 1,771 | -24 | -1.3% | 1,200 |
| 2016/05/17 | 1,751 | 1,795 | 1,751 | 1,795 | -5 | -0.3% | 1,000 |
| 2016/05/16 | 1,750 | 1,800 | 1,748 | 1,800 | +52 | +3% | 500 |
| 2016/05/13 | 1,749 | 1,749 | 1,748 | 1,748 | -1 | -0.1% | 200 |
| 2016/05/12 | 1,680 | 1,760 | 1,680 | 1,749 | -31 | -1.7% | 6,900 |
| 2016/05/11 | 1,780 | 1,780 | 1,780 | 1,780 | - | - | 100 |
| 2016/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/09 | 1,815 | 1,815 | 1,784 | 1,784 | -16 | -0.9% | 300 |
2001～
2050
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
