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 |
|---|---|---|---|---|---|---|---|
| 2014/11/26 | 1,798 | 1,799 | 1,790 | 1,790 | +10 | +0.6% | 2,000 |
| 2014/11/25 | 1,770 | 1,780 | 1,770 | 1,780 | +10 | +0.6% | 4,000 |
| 2014/11/21 | 1,765 | 1,770 | 1,761 | 1,770 | +6 | +0.3% | 1,600 |
| 2014/11/20 | 1,761 | 1,770 | 1,761 | 1,764 | -1 | -0.1% | 1,500 |
| 2014/11/19 | 1,753 | 1,775 | 1,753 | 1,765 | ±0 | ±0% | 2,100 |
| 2014/11/18 | 1,768 | 1,768 | 1,765 | 1,765 | +20 | +1.1% | 200 |
| 2014/11/17 | 1,741 | 1,745 | 1,741 | 1,745 | -32 | -1.8% | 1,300 |
| 2014/11/14 | 1,777 | 1,777 | 1,777 | 1,777 | +2 | +0.1% | 200 |
| 2014/11/13 | 1,773 | 1,775 | 1,773 | 1,775 | +10 | +0.6% | 500 |
| 2014/11/12 | 1,770 | 1,770 | 1,765 | 1,765 | -5 | -0.3% | 200 |
| 2014/11/11 | 1,780 | 1,780 | 1,770 | 1,770 | -10 | -0.6% | 1,400 |
| 2014/11/10 | 1,787 | 1,787 | 1,780 | 1,780 | +1 | +0.1% | 300 |
| 2014/11/07 | 1,780 | 1,780 | 1,779 | 1,779 | +9 | +0.5% | 200 |
| 2014/11/06 | 1,770 | 1,770 | 1,770 | 1,770 | - | - | 200 |
| 2014/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/11/04 | 1,778 | 1,778 | 1,772 | 1,772 | +7 | +0.4% | 400 |
| 2014/10/31 | 1,739 | 1,765 | 1,739 | 1,765 | +30 | +1.7% | 900 |
| 2014/10/30 | 1,735 | 1,735 | 1,735 | 1,735 | - | - | 300 |
| 2014/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/28 | 1,715 | 1,730 | 1,715 | 1,730 | +15 | +0.9% | 300 |
| 2014/10/27 | 1,744 | 1,744 | 1,715 | 1,715 | -29 | -1.7% | 1,400 |
| 2014/10/24 | 1,748 | 1,748 | 1,740 | 1,744 | - | - | 3,000 |
| 2014/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/22 | 1,709 | 1,726 | 1,709 | 1,726 | +24 | +1.4% | 400 |
| 2014/10/21 | 1,699 | 1,732 | 1,699 | 1,702 | +9 | +0.5% | 800 |
| 2014/10/20 | 1,714 | 1,714 | 1,693 | 1,693 | -21 | -1.2% | 4,100 |
| 2014/10/17 | 1,698 | 1,714 | 1,695 | 1,714 | +16 | +0.9% | 2,200 |
| 2014/10/16 | 1,701 | 1,750 | 1,698 | 1,698 | -8 | -0.5% | 600 |
| 2014/10/15 | 1,704 | 1,706 | 1,685 | 1,706 | -14 | -0.8% | 1,900 |
| 2014/10/14 | 1,710 | 1,760 | 1,710 | 1,720 | +12 | +0.7% | 2,100 |
| 2014/10/10 | 1,715 | 1,715 | 1,708 | 1,708 | -27 | -1.6% | 800 |
| 2014/10/09 | 1,736 | 1,738 | 1,735 | 1,735 | ±0 | ±0% | 700 |
| 2014/10/08 | 1,736 | 1,736 | 1,732 | 1,735 | - | - | 2,100 |
| 2014/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/02 | 1,758 | 1,758 | 1,735 | 1,735 | -23 | -1.3% | 2,900 |
| 2014/10/01 | 1,795 | 1,795 | 1,758 | 1,758 | -7 | -0.4% | 1,600 |
| 2014/09/30 | 1,770 | 1,770 | 1,765 | 1,765 | -34 | -1.9% | 300 |
| 2014/09/29 | 1,800 | 1,800 | 1,790 | 1,799 | +1 | +0.1% | 900 |
| 2014/09/26 | 1,799 | 1,799 | 1,798 | 1,798 | +19 | +1.1% | 1,100 |
| 2014/09/25 | 1,776 | 1,779 | 1,751 | 1,779 | +24 | +1.4% | 2,500 |
| 2014/09/24 | 1,750 | 1,755 | 1,740 | 1,755 | -9 | -0.5% | 9,200 |
| 2014/09/22 | 1,762 | 1,765 | 1,750 | 1,764 | +2 | +0.1% | 2,700 |
| 2014/09/19 | 1,760 | 1,762 | 1,760 | 1,762 | -10 | -0.6% | 300 |
| 2014/09/18 | 1,769 | 1,772 | 1,760 | 1,772 | +30 | +1.7% | 1,800 |
| 2014/09/17 | 1,758 | 1,758 | 1,735 | 1,742 | -18 | -1% | 2,200 |
| 2014/09/16 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 100 |
| 2014/09/12 | 1,760 | 1,760 | 1,760 | 1,760 | -15 | -0.8% | 900 |
| 2014/09/11 | 1,775 | 1,775 | 1,775 | 1,775 | +25 | +1.4% | 1,000 |
2401～
2450
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
