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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 1,729 | 1,735 | 1,721 | 1,727 | +4 | +0.2% | 11,000 |
| 2015/04/22 | 1,730 | 1,739 | 1,721 | 1,723 | -7 | -0.4% | 7,100 |
| 2015/04/21 | 1,738 | 1,740 | 1,729 | 1,730 | -9 | -0.5% | 3,200 |
| 2015/04/20 | 1,749 | 1,749 | 1,737 | 1,739 | ±0 | ±0% | 2,500 |
| 2015/04/17 | 1,740 | 1,740 | 1,739 | 1,739 | ±0 | ±0% | 3,200 |
| 2015/04/16 | 1,752 | 1,752 | 1,738 | 1,739 | -13 | -0.7% | 4,200 |
| 2015/04/15 | 1,752 | 1,752 | 1,752 | 1,752 | ±0 | ±0% | 1,400 |
| 2015/04/14 | 1,752 | 1,752 | 1,750 | 1,752 | ±0 | ±0% | 1,100 |
| 2015/04/13 | 1,752 | 1,752 | 1,743 | 1,752 | ±0 | ±0% | 1,500 |
| 2015/04/10 | 1,751 | 1,752 | 1,743 | 1,752 | +1 | +0.1% | 2,700 |
| 2015/04/09 | 1,751 | 1,751 | 1,743 | 1,751 | +1 | +0.1% | 700 |
| 2015/04/08 | 1,752 | 1,752 | 1,743 | 1,750 | -2 | -0.1% | 2,200 |
| 2015/04/07 | 1,751 | 1,752 | 1,744 | 1,752 | +1 | +0.1% | 400 |
| 2015/04/06 | 1,752 | 1,752 | 1,751 | 1,751 | -3 | -0.2% | 300 |
| 2015/04/03 | 1,755 | 1,755 | 1,745 | 1,754 | +3 | +0.2% | 700 |
| 2015/04/02 | 1,758 | 1,758 | 1,742 | 1,751 | -2 | -0.1% | 1,100 |
| 2015/04/01 | 1,755 | 1,755 | 1,733 | 1,753 | +5 | +0.3% | 1,600 |
| 2015/03/31 | 1,745 | 1,748 | 1,737 | 1,748 | +14 | +0.8% | 1,200 |
| 2015/03/30 | 1,736 | 1,736 | 1,734 | 1,734 | +5 | +0.3% | 1,300 |
| 2015/03/27 | 1,721 | 1,753 | 1,721 | 1,729 | -39 | -2.2% | 2,400 |
| 2015/03/26 | 1,768 | 1,778 | 1,750 | 1,768 | -2 | -0.1% | 7,500 |
| 2015/03/25 | 1,778 | 1,778 | 1,764 | 1,770 | -2 | -0.1% | 6,100 |
| 2015/03/24 | 1,766 | 1,776 | 1,765 | 1,772 | +2 | +0.1% | 6,000 |
| 2015/03/23 | 1,776 | 1,776 | 1,765 | 1,770 | +5 | +0.3% | 5,100 |
| 2015/03/20 | 1,771 | 1,771 | 1,763 | 1,765 | -5 | -0.3% | 3,200 |
| 2015/03/19 | 1,765 | 1,776 | 1,765 | 1,770 | +2 | +0.1% | 2,600 |
| 2015/03/18 | 1,776 | 1,776 | 1,760 | 1,768 | -1 | -0.1% | 7,000 |
| 2015/03/17 | 1,780 | 1,781 | 1,760 | 1,769 | -11 | -0.6% | 7,300 |
| 2015/03/16 | 1,765 | 1,787 | 1,764 | 1,780 | +21 | +1.2% | 5,100 |
| 2015/03/13 | 1,748 | 1,765 | 1,747 | 1,759 | +14 | +0.8% | 1,500 |
| 2015/03/12 | 1,762 | 1,762 | 1,740 | 1,745 | +4 | +0.2% | 2,800 |
| 2015/03/11 | 1,742 | 1,745 | 1,736 | 1,741 | -8 | -0.5% | 2,100 |
| 2015/03/10 | 1,765 | 1,765 | 1,740 | 1,749 | +2 | +0.1% | 2,500 |
| 2015/03/09 | 1,751 | 1,764 | 1,740 | 1,747 | -4 | -0.2% | 10,900 |
| 2015/03/06 | 1,758 | 1,773 | 1,747 | 1,751 | -23 | -1.3% | 6,700 |
| 2015/03/05 | 1,780 | 1,780 | 1,753 | 1,774 | -6 | -0.3% | 2,400 |
| 2015/03/04 | 1,777 | 1,780 | 1,760 | 1,780 | +1 | +0.1% | 2,600 |
| 2015/03/03 | 1,780 | 1,780 | 1,770 | 1,779 | -1 | -0.1% | 3,000 |
| 2015/03/02 | 1,805 | 1,805 | 1,772 | 1,780 | +8 | +0.5% | 6,300 |
| 2015/02/27 | 1,772 | 1,772 | 1,772 | 1,772 | -7 | -0.4% | 900 |
| 2015/02/26 | 1,779 | 1,779 | 1,764 | 1,779 | -1 | -0.1% | 4,300 |
| 2015/02/25 | 1,780 | 1,788 | 1,760 | 1,780 | -8 | -0.4% | 7,400 |
| 2015/02/24 | 1,790 | 1,790 | 1,770 | 1,788 | -7 | -0.4% | 5,000 |
| 2015/02/23 | 1,777 | 1,797 | 1,776 | 1,795 | +19 | +1.1% | 2,500 |
| 2015/02/20 | 1,779 | 1,823 | 1,772 | 1,776 | -3 | -0.2% | 3,900 |
| 2015/02/19 | 1,782 | 1,785 | 1,770 | 1,779 | -1 | -0.1% | 2,200 |
| 2015/02/18 | 1,800 | 1,800 | 1,779 | 1,780 | +1 | +0.1% | 1,700 |
| 2015/02/17 | 1,782 | 1,783 | 1,775 | 1,779 | -1 | -0.1% | 4,200 |
| 2015/02/16 | 1,817 | 1,817 | 1,780 | 1,780 | -37 | -2% | 3,000 |
| 2015/02/13 | 1,790 | 1,817 | 1,790 | 1,817 | +27 | +1.5% | 1,200 |
2301～
2350
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
