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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,879 | 1,879 | 1,850 | 1,868 | +15 | +0.8% | 3,300 |
| 2015/11/20 | 1,848 | 1,856 | 1,841 | 1,853 | +5 | +0.3% | 1,100 |
| 2015/11/19 | 1,845 | 1,869 | 1,840 | 1,848 | -2 | -0.1% | 1,000 |
| 2015/11/18 | 1,850 | 1,890 | 1,830 | 1,850 | +17 | +0.9% | 1,300 |
| 2015/11/17 | 1,852 | 1,890 | 1,833 | 1,833 | -37 | -2% | 1,300 |
| 2015/11/16 | 1,824 | 1,870 | 1,824 | 1,870 | +37 | +2% | 1,000 |
| 2015/11/13 | 1,821 | 1,833 | 1,821 | 1,833 | +11 | +0.6% | 300 |
| 2015/11/12 | 1,822 | 1,823 | 1,822 | 1,822 | +4 | +0.2% | 1,400 |
| 2015/11/11 | 1,816 | 1,830 | 1,816 | 1,818 | +2 | +0.1% | 1,800 |
| 2015/11/10 | 1,820 | 1,830 | 1,816 | 1,816 | -4 | -0.2% | 2,300 |
| 2015/11/09 | 1,813 | 1,840 | 1,813 | 1,820 | +9 | +0.5% | 2,700 |
| 2015/11/06 | 1,830 | 1,840 | 1,811 | 1,811 | - | - | 1,100 |
| 2015/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/04 | 1,839 | 1,840 | 1,839 | 1,840 | +6 | +0.3% | 700 |
| 2015/11/02 | 1,838 | 1,838 | 1,832 | 1,834 | -1 | -0.1% | 1,000 |
| 2015/10/30 | 1,840 | 1,840 | 1,835 | 1,835 | +6 | +0.3% | 600 |
| 2015/10/29 | 1,840 | 1,840 | 1,829 | 1,829 | -1 | -0.1% | 400 |
| 2015/10/28 | 1,836 | 1,839 | 1,830 | 1,830 | -6 | -0.3% | 3,800 |
| 2015/10/27 | 1,826 | 1,840 | 1,822 | 1,836 | +11 | +0.6% | 3,100 |
| 2015/10/26 | 1,840 | 1,840 | 1,825 | 1,825 | -12 | -0.7% | 4,100 |
| 2015/10/23 | 1,839 | 1,840 | 1,828 | 1,837 | -3 | -0.2% | 4,100 |
| 2015/10/22 | 1,828 | 1,840 | 1,828 | 1,840 | +12 | +0.7% | 1,900 |
| 2015/10/21 | 1,826 | 1,828 | 1,826 | 1,828 | -2 | -0.1% | 1,200 |
| 2015/10/20 | 1,831 | 1,840 | 1,830 | 1,830 | ±0 | ±0% | 600 |
| 2015/10/19 | 1,830 | 1,830 | 1,830 | 1,830 | +7 | +0.4% | 300 |
| 2015/10/16 | 1,824 | 1,848 | 1,819 | 1,823 | -7 | -0.4% | 1,900 |
| 2015/10/15 | 1,818 | 1,840 | 1,818 | 1,830 | +12 | +0.7% | 1,300 |
| 2015/10/14 | 1,818 | 1,818 | 1,817 | 1,818 | -20 | -1.1% | 5,400 |
| 2015/10/13 | 1,842 | 1,848 | 1,838 | 1,838 | -22 | -1.2% | 1,300 |
| 2015/10/09 | 1,838 | 1,860 | 1,838 | 1,860 | +25 | +1.4% | 300 |
| 2015/10/08 | 1,850 | 1,850 | 1,835 | 1,835 | -15 | -0.8% | 500 |
| 2015/10/07 | 1,827 | 1,895 | 1,827 | 1,850 | +8 | +0.4% | 700 |
| 2015/10/06 | 1,823 | 1,842 | 1,823 | 1,842 | +21 | +1.2% | 300 |
| 2015/10/05 | 1,820 | 1,833 | 1,820 | 1,821 | +1 | +0.1% | 1,000 |
| 2015/10/02 | 1,819 | 1,840 | 1,816 | 1,820 | -47 | -2.5% | 1,300 |
| 2015/10/01 | 1,875 | 1,875 | 1,840 | 1,867 | - | - | 600 |
| 2015/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/29 | 1,843 | 1,843 | 1,825 | 1,825 | -75 | -3.9% | 500 |
| 2015/09/28 | 1,900 | 1,900 | 1,900 | 1,900 | +20 | +1.1% | 1,300 |
| 2015/09/25 | 1,915 | 1,915 | 1,877 | 1,880 | +3 | +0.2% | 1,800 |
| 2015/09/24 | 1,877 | 1,877 | 1,877 | 1,877 | +22 | +1.2% | 2,600 |
| 2015/09/18 | 1,855 | 1,865 | 1,851 | 1,855 | +19 | +1% | 600 |
| 2015/09/17 | 1,855 | 1,860 | 1,836 | 1,836 | -9 | -0.5% | 900 |
| 2015/09/16 | 1,850 | 1,859 | 1,845 | 1,845 | +5 | +0.3% | 700 |
| 2015/09/15 | 1,840 | 1,860 | 1,840 | 1,840 | -1 | -0.1% | 1,700 |
| 2015/09/14 | 1,842 | 1,858 | 1,841 | 1,841 | -1 | -0.1% | 300 |
| 2015/09/11 | 1,865 | 1,865 | 1,842 | 1,842 | -8 | -0.4% | 2,100 |
| 2015/09/10 | 1,833 | 1,850 | 1,833 | 1,850 | +17 | +0.9% | 300 |
| 2015/09/09 | 1,833 | 1,833 | 1,833 | 1,833 | ±0 | ±0% | 200 |
| 2015/09/08 | 1,817 | 1,833 | 1,817 | 1,833 | ±0 | ±0% | 700 |
2201～
2250
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
