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 |
|---|---|---|---|---|---|---|---|
| 2014/04/17 | 1,776 | 1,802 | 1,776 | 1,802 | +6 | +0.3% | 2,000 |
| 2014/04/16 | 1,805 | 1,805 | 1,765 | 1,796 | -4 | -0.2% | 500 |
| 2014/04/15 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 100 |
| 2014/04/14 | 1,760 | 1,800 | 1,760 | 1,800 | ±0 | ±0% | 3,500 |
| 2014/04/11 | 1,806 | 1,806 | 1,799 | 1,800 | -15 | -0.8% | 4,400 |
| 2014/04/10 | 1,810 | 1,815 | 1,810 | 1,815 | +9 | +0.5% | 1,600 |
| 2014/04/09 | 1,855 | 1,855 | 1,805 | 1,806 | -49 | -2.6% | 2,100 |
| 2014/04/08 | 1,855 | 1,855 | 1,855 | 1,855 | -1 | -0.1% | 100 |
| 2014/04/07 | 1,840 | 1,880 | 1,840 | 1,856 | +16 | +0.9% | 1,400 |
| 2014/04/04 | 1,801 | 1,870 | 1,801 | 1,840 | +40 | +2.2% | 6,500 |
| 2014/04/03 | 1,788 | 1,800 | 1,785 | 1,800 | ±0 | ±0% | 1,100 |
| 2014/04/02 | 1,800 | 1,801 | 1,800 | 1,800 | ±0 | ±0% | 2,600 |
| 2014/04/01 | 1,800 | 1,810 | 1,789 | 1,800 | +10 | +0.6% | 4,400 |
| 2014/03/31 | 1,800 | 1,838 | 1,790 | 1,790 | ±0 | ±0% | 2,600 |
| 2014/03/28 | 1,740 | 1,790 | 1,740 | 1,790 | +50 | +2.9% | 1,100 |
| 2014/03/27 | 1,752 | 1,850 | 1,713 | 1,740 | -117 | -6.3% | 6,300 |
| 2014/03/26 | 1,880 | 1,880 | 1,836 | 1,857 | -23 | -1.2% | 9,000 |
| 2014/03/25 | 1,874 | 1,890 | 1,800 | 1,880 | +30 | +1.6% | 8,300 |
| 2014/03/24 | 1,800 | 1,885 | 1,800 | 1,850 | +74 | +4.2% | 5,500 |
| 2014/03/20 | 1,783 | 1,783 | 1,762 | 1,776 | -24 | -1.3% | 4,900 |
| 2014/03/19 | 1,781 | 1,820 | 1,781 | 1,800 | ±0 | ±0% | 3,900 |
| 2014/03/18 | 1,761 | 1,840 | 1,735 | 1,800 | +50 | +2.9% | 6,900 |
| 2014/03/17 | 1,735 | 1,770 | 1,735 | 1,750 | +15 | +0.9% | 6,000 |
| 2014/03/14 | 1,703 | 1,750 | 1,690 | 1,735 | +45 | +2.7% | 4,900 |
| 2014/03/13 | 1,668 | 1,707 | 1,668 | 1,690 | +19 | +1.1% | 700 |
| 2014/03/12 | 1,675 | 1,687 | 1,671 | 1,671 | ±0 | ±0% | 1,700 |
| 2014/03/11 | 1,671 | 1,671 | 1,671 | 1,671 | -13 | -0.8% | 200 |
| 2014/03/10 | 1,670 | 1,684 | 1,665 | 1,684 | +34 | +2.1% | 1,300 |
| 2014/03/07 | 1,672 | 1,672 | 1,650 | 1,650 | ±0 | ±0% | 2,600 |
| 2014/03/06 | 1,632 | 1,650 | 1,632 | 1,650 | -22 | -1.3% | 3,600 |
| 2014/03/05 | 1,680 | 1,680 | 1,672 | 1,672 | +32 | +2% | 900 |
| 2014/03/04 | 1,640 | 1,640 | 1,640 | 1,640 | +10 | +0.6% | 100 |
| 2014/03/03 | 1,660 | 1,660 | 1,609 | 1,630 | -20 | -1.2% | 2,500 |
| 2014/02/28 | 1,655 | 1,660 | 1,616 | 1,650 | -5 | -0.3% | 1,300 |
| 2014/02/27 | 1,646 | 1,710 | 1,635 | 1,655 | -31 | -1.8% | 5,400 |
| 2014/02/26 | 1,710 | 1,730 | 1,677 | 1,686 | +16 | +1% | 4,700 |
| 2014/02/25 | 1,710 | 1,710 | 1,601 | 1,670 | +30 | +1.8% | 4,300 |
| 2014/02/24 | 1,640 | 1,640 | 1,640 | 1,640 | ±0 | ±0% | 1,900 |
| 2014/02/21 | 1,637 | 1,640 | 1,617 | 1,640 | +26 | +1.6% | 600 |
| 2014/02/20 | 1,613 | 1,616 | 1,613 | 1,614 | +1 | +0.1% | 800 |
| 2014/02/19 | 1,640 | 1,640 | 1,610 | 1,613 | +3 | +0.2% | 700 |
| 2014/02/18 | 1,641 | 1,641 | 1,570 | 1,610 | +9 | +0.6% | 2,400 |
| 2014/02/17 | 1,645 | 1,645 | 1,601 | 1,601 | -9 | -0.6% | 900 |
| 2014/02/14 | 1,610 | 1,630 | 1,610 | 1,610 | ±0 | ±0% | 2,000 |
| 2014/02/13 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 1,900 |
| 2014/02/12 | 1,645 | 1,645 | 1,610 | 1,610 | -30 | -1.8% | 1,300 |
| 2014/02/10 | 1,648 | 1,670 | 1,635 | 1,640 | ±0 | ±0% | 1,300 |
| 2014/02/07 | 1,650 | 1,650 | 1,640 | 1,640 | - | - | 500 |
| 2014/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/05 | 1,650 | 1,650 | 1,611 | 1,611 | +1 | +0.1% | 1,000 |
2551～
2600
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
