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 |
|---|---|---|---|---|---|---|---|
| 2016/05/06 | 1,833 | 1,833 | 1,800 | 1,800 | +47 | +2.7% | 300 |
| 2016/05/02 | 1,849 | 1,849 | 1,753 | 1,753 | - | - | 500 |
| 2016/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/27 | 1,806 | 1,807 | 1,806 | 1,806 | +1 | +0.1% | 300 |
| 2016/04/26 | 1,898 | 1,898 | 1,805 | 1,805 | -55 | -3% | 1,200 |
| 2016/04/25 | 1,872 | 1,872 | 1,851 | 1,860 | +28 | +1.5% | 2,400 |
| 2016/04/22 | 1,822 | 1,842 | 1,822 | 1,832 | - | - | 500 |
| 2016/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/20 | 1,822 | 1,828 | 1,816 | 1,828 | - | - | 1,300 |
| 2016/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/18 | 1,803 | 1,803 | 1,803 | 1,803 | ±0 | ±0% | 100 |
| 2016/04/15 | 1,803 | 1,803 | 1,803 | 1,803 | ±0 | ±0% | 100 |
| 2016/04/14 | 1,792 | 1,805 | 1,792 | 1,803 | - | - | 1,000 |
| 2016/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/08 | 1,792 | 1,792 | 1,721 | 1,771 | +19 | +1.1% | 500 |
| 2016/04/07 | 1,752 | 1,752 | 1,752 | 1,752 | -12 | -0.7% | 100 |
| 2016/04/06 | 1,764 | 1,764 | 1,764 | 1,764 | ±0 | ±0% | 100 |
| 2016/04/05 | 1,810 | 1,810 | 1,764 | 1,764 | -17 | -1% | 200 |
| 2016/04/04 | 1,786 | 1,786 | 1,781 | 1,781 | ±0 | ±0% | 300 |
| 2016/04/01 | 1,804 | 1,804 | 1,781 | 1,781 | -23 | -1.3% | 700 |
| 2016/03/31 | 1,804 | 1,804 | 1,804 | 1,804 | +4 | +0.2% | 400 |
| 2016/03/30 | 1,792 | 1,820 | 1,792 | 1,800 | -12 | -0.7% | 1,200 |
| 2016/03/29 | 1,815 | 1,821 | 1,806 | 1,812 | -113 | -5.9% | 1,900 |
| 2016/03/28 | 1,950 | 1,950 | 1,902 | 1,925 | +12 | +0.6% | 1,500 |
| 2016/03/25 | 1,915 | 1,915 | 1,862 | 1,913 | +1 | +0.1% | 2,000 |
| 2016/03/24 | 1,900 | 1,912 | 1,881 | 1,912 | +13 | +0.7% | 2,000 |
| 2016/03/23 | 1,875 | 1,899 | 1,875 | 1,899 | +24 | +1.3% | 1,100 |
| 2016/03/22 | 1,871 | 1,875 | 1,871 | 1,875 | +2 | +0.1% | 200 |
| 2016/03/18 | 1,865 | 1,877 | 1,837 | 1,873 | +26 | +1.4% | 700 |
| 2016/03/17 | 1,867 | 1,867 | 1,847 | 1,847 | +19 | +1% | 700 |
| 2016/03/16 | 1,846 | 1,849 | 1,828 | 1,828 | -3 | -0.2% | 1,200 |
| 2016/03/15 | 1,843 | 1,843 | 1,831 | 1,831 | -13 | -0.7% | 1,200 |
| 2016/03/14 | 1,848 | 1,855 | 1,836 | 1,844 | +14 | +0.8% | 800 |
| 2016/03/11 | 1,830 | 1,830 | 1,830 | 1,830 | +15 | +0.8% | 100 |
| 2016/03/10 | 1,815 | 1,815 | 1,815 | 1,815 | ±0 | ±0% | 100 |
| 2016/03/09 | 1,825 | 1,825 | 1,815 | 1,815 | -13 | -0.7% | 500 |
| 2016/03/08 | 1,823 | 1,828 | 1,823 | 1,828 | +5 | +0.3% | 400 |
| 2016/03/07 | 1,808 | 1,823 | 1,808 | 1,823 | ±0 | ±0% | 900 |
| 2016/03/04 | 1,820 | 1,823 | 1,820 | 1,823 | +26 | +1.4% | 900 |
| 2016/03/03 | 1,808 | 1,808 | 1,797 | 1,797 | -11 | -0.6% | 500 |
| 2016/03/02 | 1,800 | 1,808 | 1,800 | 1,808 | +8 | +0.4% | 600 |
| 2016/03/01 | 1,806 | 1,807 | 1,800 | 1,800 | -6 | -0.3% | 1,500 |
| 2016/02/29 | 1,824 | 1,824 | 1,806 | 1,806 | +21 | +1.2% | 800 |
| 2016/02/26 | 1,785 | 1,785 | 1,785 | 1,785 | ±0 | ±0% | 1,600 |
| 2016/02/25 | 1,780 | 1,785 | 1,779 | 1,785 | +5 | +0.3% | 2,300 |
| 2016/02/24 | 1,782 | 1,782 | 1,774 | 1,780 | +16 | +0.9% | 2,400 |
| 2016/02/23 | 1,785 | 1,785 | 1,750 | 1,764 | -1 | -0.1% | 1,200 |
| 2016/02/22 | 1,790 | 1,790 | 1,765 | 1,765 | +15 | +0.9% | 700 |
2051～
2100
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
