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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,775 | 3,790 | 3,715 | 3,730 | -70 | -1.8% | 1,200 |
| 2024/09/06 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 100 |
| 2024/09/05 | 3,775 | 3,805 | 3,775 | 3,800 | +20 | +0.5% | 1,400 |
| 2024/09/04 | 3,765 | 3,795 | 3,765 | 3,780 | +15 | +0.4% | 1,000 |
| 2024/09/03 | 3,800 | 3,800 | 3,765 | 3,765 | -35 | -0.9% | 400 |
| 2024/09/02 | 3,795 | 3,800 | 3,755 | 3,800 | +20 | +0.5% | 900 |
| 2024/08/30 | 3,800 | 3,800 | 3,780 | 3,780 | -20 | -0.5% | 200 |
| 2024/08/29 | 3,830 | 3,830 | 3,800 | 3,800 | -30 | -0.8% | 400 |
| 2024/08/28 | 3,810 | 3,830 | 3,810 | 3,830 | +20 | +0.5% | 900 |
| 2024/08/27 | 3,810 | 3,810 | 3,810 | 3,810 | -5 | -0.1% | 600 |
| 2024/08/26 | 3,865 | 3,865 | 3,815 | 3,815 | -10 | -0.3% | 800 |
| 2024/08/23 | 3,790 | 3,845 | 3,760 | 3,825 | +80 | +2.1% | 1,000 |
| 2024/08/22 | 3,780 | 3,790 | 3,745 | 3,745 | ±0 | ±0% | 1,700 |
| 2024/08/21 | 3,745 | 3,745 | 3,745 | 3,745 | +5 | +0.1% | 900 |
| 2024/08/20 | 3,735 | 3,740 | 3,735 | 3,740 | +30 | +0.8% | 1,000 |
| 2024/08/19 | 3,700 | 3,725 | 3,635 | 3,710 | -60 | -1.6% | 500 |
| 2024/08/16 | 3,705 | 3,770 | 3,700 | 3,770 | +65 | +1.8% | 1,100 |
| 2024/08/15 | 3,705 | 3,705 | 3,670 | 3,705 | +70 | +1.9% | 300 |
| 2024/08/14 | 3,565 | 3,635 | 3,565 | 3,635 | +80 | +2.3% | 1,000 |
| 2024/08/13 | 3,545 | 3,670 | 3,540 | 3,555 | -45 | -1.3% | 2,300 |
| 2024/08/09 | 3,805 | 3,805 | 3,590 | 3,600 | -120 | -3.2% | 2,400 |
| 2024/08/08 | 3,695 | 3,720 | 3,695 | 3,720 | -15 | -0.4% | 500 |
| 2024/08/07 | 3,600 | 3,745 | 3,505 | 3,735 | +75 | +2% | 700 |
| 2024/08/06 | 3,865 | 3,865 | 3,660 | 3,660 | +355 | +10.7% | 5,000 |
| 2024/08/05 | 3,590 | 3,590 | 3,300 | 3,305 | -465 | -12.3% | 8,800 |
| 2024/08/02 | 3,855 | 3,860 | 3,710 | 3,770 | -170 | -4.3% | 4,200 |
| 2024/08/01 | 3,960 | 3,960 | 3,875 | 3,940 | -45 | -1.1% | 500 |
| 2024/07/31 | 3,920 | 3,985 | 3,905 | 3,985 | +65 | +1.7% | 1,900 |
| 2024/07/30 | 3,945 | 3,945 | 3,920 | 3,920 | -20 | -0.5% | 1,200 |
| 2024/07/29 | 3,965 | 4,005 | 3,930 | 3,940 | -55 | -1.4% | 2,400 |
| 2024/07/26 | 3,980 | 3,995 | 3,980 | 3,995 | +15 | +0.4% | 700 |
| 2024/07/25 | 3,965 | 3,980 | 3,965 | 3,980 | -20 | -0.5% | 1,100 |
| 2024/07/24 | 4,040 | 4,040 | 3,995 | 4,000 | -60 | -1.5% | 1,100 |
| 2024/07/23 | 4,060 | 4,085 | 4,010 | 4,060 | +70 | +1.8% | 2,400 |
| 2024/07/22 | 3,975 | 4,000 | 3,965 | 3,990 | -95 | -2.3% | 1,900 |
| 2024/07/19 | 4,075 | 4,085 | 4,055 | 4,085 | ±0 | ±0% | 600 |
| 2024/07/18 | 4,050 | 4,090 | 4,045 | 4,085 | +70 | +1.7% | 2,400 |
| 2024/07/17 | 3,995 | 4,015 | 3,995 | 4,015 | +20 | +0.5% | 1,900 |
| 2024/07/16 | 3,975 | 3,995 | 3,970 | 3,995 | +25 | +0.6% | 1,700 |
| 2024/07/12 | 3,955 | 3,975 | 3,955 | 3,970 | -10 | -0.3% | 900 |
| 2024/07/11 | 3,990 | 3,990 | 3,980 | 3,980 | -15 | -0.4% | 200 |
| 2024/07/10 | 4,000 | 4,000 | 3,970 | 3,995 | +40 | +1% | 1,300 |
| 2024/07/09 | 3,945 | 3,955 | 3,945 | 3,955 | -5 | -0.1% | 200 |
| 2024/07/08 | 3,980 | 3,980 | 3,955 | 3,960 | -20 | -0.5% | 600 |
| 2024/07/05 | 3,950 | 3,985 | 3,950 | 3,980 | +5 | +0.1% | 800 |
| 2024/07/04 | 3,930 | 3,975 | 3,930 | 3,975 | -20 | -0.5% | 1,100 |
| 2024/07/03 | 3,990 | 3,995 | 3,970 | 3,995 | +5 | +0.1% | 1,300 |
| 2024/07/02 | 4,000 | 4,000 | 3,940 | 3,990 | -5 | -0.1% | 800 |
| 2024/07/01 | 3,990 | 4,000 | 3,965 | 3,995 | +60 | +1.5% | 2,900 |
| 2024/06/28 | 3,925 | 4,020 | 3,905 | 3,935 | +25 | +0.6% | 1,800 |
201～
250
件表示中 / 3736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 | 476,000円 | -0.3% | -8.8% | 3.78% | 8.96倍 | 0.71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 |
| 藤商事 | 105,900円 | +5.5% | -6.0% | 5.19% | 10.06倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| サムコ | 284,500円 | +11.7% | +9.2% | 2.11% | 14.74倍 | 1.82倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系薄膜形成、加工が軸。アジア新興顧客開拓 |
| 鈴茂器工 | 173,200円 | +14.8% | +5.0% | 2.02% | 14.99倍 | 1.41倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| ヒラノテク | 145,600円 | -30.7% | -15.5% | 5.77% | 20.02倍 | 0.58倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
市場注目の銘柄
チャート関連のコラム
