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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,868 | 1,868 | 1,810 | 1,833 | -17 | -0.9% | 1,500 |
| 2015/09/04 | 1,854 | 1,854 | 1,816 | 1,850 | +11 | +0.6% | 1,100 |
| 2015/09/03 | 1,839 | 1,839 | 1,839 | 1,839 | ±0 | ±0% | 100 |
| 2015/09/02 | 1,863 | 1,863 | 1,820 | 1,839 | -25 | -1.3% | 2,100 |
| 2015/09/01 | 1,891 | 1,891 | 1,855 | 1,864 | ±0 | ±0% | 1,800 |
| 2015/08/31 | 1,892 | 1,892 | 1,860 | 1,864 | +12 | +0.6% | 1,400 |
| 2015/08/28 | 1,858 | 1,858 | 1,840 | 1,852 | +3 | +0.2% | 2,100 |
| 2015/08/27 | 1,863 | 1,863 | 1,810 | 1,849 | -5 | -0.3% | 3,100 |
| 2015/08/26 | 1,869 | 1,869 | 1,828 | 1,854 | +66 | +3.7% | 2,400 |
| 2015/08/25 | 1,797 | 1,818 | 1,768 | 1,788 | -4 | -0.2% | 6,300 |
| 2015/08/24 | 1,835 | 1,835 | 1,780 | 1,792 | -37 | -2% | 9,700 |
| 2015/08/21 | 1,860 | 1,863 | 1,823 | 1,829 | -34 | -1.8% | 6,300 |
| 2015/08/20 | 1,900 | 1,922 | 1,863 | 1,863 | -37 | -1.9% | 3,100 |
| 2015/08/19 | 1,917 | 1,917 | 1,885 | 1,900 | -24 | -1.2% | 2,500 |
| 2015/08/18 | 1,898 | 1,939 | 1,898 | 1,924 | +37 | +2% | 1,400 |
| 2015/08/17 | 1,878 | 1,887 | 1,878 | 1,887 | +21 | +1.1% | 800 |
| 2015/08/14 | 1,853 | 1,866 | 1,853 | 1,866 | +3 | +0.2% | 1,900 |
| 2015/08/13 | 1,863 | 1,865 | 1,855 | 1,863 | -6 | -0.3% | 4,700 |
| 2015/08/12 | 1,877 | 1,880 | 1,869 | 1,869 | -12 | -0.6% | 5,500 |
| 2015/08/11 | 1,881 | 1,894 | 1,878 | 1,881 | +5 | +0.3% | 4,000 |
| 2015/08/10 | 1,890 | 1,897 | 1,874 | 1,876 | -25 | -1.3% | 5,400 |
| 2015/08/07 | 1,929 | 1,929 | 1,900 | 1,901 | -10 | -0.5% | 4,400 |
| 2015/08/06 | 1,920 | 1,932 | 1,907 | 1,911 | -9 | -0.5% | 2,900 |
| 2015/08/05 | 1,920 | 1,920 | 1,905 | 1,920 | +3 | +0.2% | 4,400 |
| 2015/08/04 | 1,910 | 1,935 | 1,910 | 1,917 | -13 | -0.7% | 5,800 |
| 2015/08/03 | 2,095 | 2,095 | 1,885 | 1,930 | -137 | -6.6% | 20,300 |
| 2015/07/31 | 2,046 | 2,069 | 2,038 | 2,067 | +21 | +1% | 1,000 |
| 2015/07/30 | 2,045 | 2,046 | 2,045 | 2,046 | +14 | +0.7% | 300 |
| 2015/07/29 | 2,040 | 2,041 | 2,032 | 2,032 | -8 | -0.4% | 900 |
| 2015/07/28 | 2,024 | 2,040 | 1,963 | 2,040 | -5 | -0.2% | 4,100 |
| 2015/07/27 | 2,088 | 2,088 | 2,045 | 2,045 | -43 | -2.1% | 2,100 |
| 2015/07/24 | 2,089 | 2,089 | 2,059 | 2,088 | +8 | +0.4% | 8,800 |
| 2015/07/23 | 2,087 | 2,087 | 2,069 | 2,080 | -9 | -0.4% | 2,700 |
| 2015/07/22 | 2,088 | 2,089 | 2,065 | 2,089 | -1 | ±0% | 1,600 |
| 2015/07/21 | 2,088 | 2,100 | 2,023 | 2,090 | +32 | +1.6% | 6,900 |
| 2015/07/17 | 2,033 | 2,058 | 2,023 | 2,058 | +28 | +1.4% | 3,700 |
| 2015/07/16 | 2,034 | 2,034 | 2,019 | 2,030 | +13 | +0.6% | 4,800 |
| 2015/07/15 | 1,980 | 2,017 | 1,980 | 2,017 | +38 | +1.9% | 6,500 |
| 2015/07/14 | 1,979 | 1,979 | 1,960 | 1,979 | +21 | +1.1% | 3,300 |
| 2015/07/13 | 1,965 | 1,965 | 1,950 | 1,958 | +14 | +0.7% | 2,900 |
| 2015/07/10 | 1,925 | 1,950 | 1,925 | 1,944 | +9 | +0.5% | 1,400 |
| 2015/07/09 | 1,928 | 1,935 | 1,863 | 1,935 | ±0 | ±0% | 5,500 |
| 2015/07/08 | 1,960 | 1,960 | 1,931 | 1,935 | -27 | -1.4% | 3,000 |
| 2015/07/07 | 1,975 | 1,975 | 1,936 | 1,962 | +12 | +0.6% | 1,300 |
| 2015/07/06 | 1,970 | 1,978 | 1,945 | 1,950 | -35 | -1.8% | 5,500 |
| 2015/07/03 | 1,977 | 1,985 | 1,977 | 1,985 | +14 | +0.7% | 2,800 |
| 2015/07/02 | 1,971 | 1,975 | 1,963 | 1,971 | +1 | +0.1% | 1,400 |
| 2015/07/01 | 1,932 | 1,973 | 1,925 | 1,970 | +38 | +2% | 4,700 |
| 2015/06/30 | 1,950 | 1,950 | 1,923 | 1,932 | -32 | -1.6% | 3,500 |
| 2015/06/29 | 1,930 | 1,964 | 1,930 | 1,964 | -3 | -0.2% | 4,100 |
2251～
2300
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
