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 |
|---|---|---|---|---|---|---|---|
| 2014/02/04 | 1,610 | 1,709 | 1,535 | 1,610 | -5 | -0.3% | 9,100 |
| 2014/02/03 | 1,660 | 1,660 | 1,615 | 1,615 | -30 | -1.8% | 1,300 |
| 2014/01/31 | 1,670 | 1,670 | 1,645 | 1,645 | -3 | -0.2% | 400 |
| 2014/01/30 | 1,680 | 1,680 | 1,648 | 1,648 | -72 | -4.2% | 600 |
| 2014/01/29 | 1,620 | 1,720 | 1,620 | 1,720 | +96 | +5.9% | 4,300 |
| 2014/01/28 | 1,620 | 1,624 | 1,583 | 1,624 | +27 | +1.7% | 1,300 |
| 2014/01/27 | 1,630 | 1,630 | 1,597 | 1,597 | -3 | -0.2% | 1,400 |
| 2014/01/24 | 1,639 | 1,639 | 1,600 | 1,600 | -25 | -1.5% | 3,500 |
| 2014/01/23 | 1,620 | 1,634 | 1,620 | 1,625 | +5 | +0.3% | 300 |
| 2014/01/22 | 1,620 | 1,636 | 1,610 | 1,620 | +10 | +0.6% | 1,400 |
| 2014/01/21 | 1,596 | 1,610 | 1,596 | 1,610 | +10 | +0.6% | 1,700 |
| 2014/01/20 | 1,595 | 1,600 | 1,595 | 1,600 | +10 | +0.6% | 3,800 |
| 2014/01/17 | 1,591 | 1,594 | 1,583 | 1,590 | ±0 | ±0% | 3,500 |
| 2014/01/16 | 1,590 | 1,590 | 1,585 | 1,590 | ±0 | ±0% | 500 |
| 2014/01/15 | 1,598 | 1,598 | 1,590 | 1,590 | -7 | -0.4% | 900 |
| 2014/01/14 | 1,597 | 1,597 | 1,594 | 1,597 | -1 | -0.1% | 600 |
| 2014/01/10 | 1,596 | 1,598 | 1,596 | 1,598 | +2 | +0.1% | 1,000 |
| 2014/01/09 | 1,595 | 1,596 | 1,551 | 1,596 | -3 | -0.2% | 1,500 |
| 2014/01/08 | 1,599 | 1,599 | 1,598 | 1,599 | ±0 | ±0% | 400 |
| 2014/01/07 | 1,600 | 1,600 | 1,599 | 1,599 | -5 | -0.3% | 700 |
| 2014/01/06 | 1,618 | 1,618 | 1,604 | 1,604 | -4 | -0.2% | 900 |
| 2013/12/30 | 1,568 | 1,620 | 1,560 | 1,608 | +58 | +3.7% | 1,100 |
| 2013/12/27 | 1,558 | 1,568 | 1,550 | 1,550 | +4 | +0.3% | 4,900 |
| 2013/12/26 | 1,548 | 1,548 | 1,538 | 1,546 | +5 | +0.3% | 2,500 |
| 2013/12/25 | 1,502 | 1,542 | 1,502 | 1,541 | -1 | -0.1% | 11,700 |
| 2013/12/24 | 1,571 | 1,571 | 1,530 | 1,542 | -19 | -1.2% | 5,500 |
| 2013/12/20 | 1,560 | 1,561 | 1,535 | 1,561 | +6 | +0.4% | 4,600 |
| 2013/12/19 | 1,550 | 1,555 | 1,550 | 1,555 | +9 | +0.6% | 200 |
| 2013/12/18 | 1,560 | 1,562 | 1,531 | 1,546 | -11 | -0.7% | 1,300 |
| 2013/12/17 | 1,589 | 1,589 | 1,555 | 1,557 | +2 | +0.1% | 500 |
| 2013/12/16 | 1,558 | 1,600 | 1,555 | 1,555 | -3 | -0.2% | 3,000 |
| 2013/12/13 | 1,560 | 1,560 | 1,558 | 1,558 | -2 | -0.1% | 800 |
| 2013/12/12 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 2,000 |
| 2013/12/11 | 1,579 | 1,579 | 1,560 | 1,560 | +6 | +0.4% | 5,700 |
| 2013/12/10 | 1,565 | 1,565 | 1,554 | 1,554 | -11 | -0.7% | 800 |
| 2013/12/09 | 1,555 | 1,565 | 1,554 | 1,565 | -8 | -0.5% | 3,100 |
| 2013/12/06 | 1,551 | 1,575 | 1,551 | 1,573 | ±0 | ±0% | 2,300 |
| 2013/12/05 | 1,569 | 1,573 | 1,553 | 1,573 | +8 | +0.5% | 1,300 |
| 2013/12/04 | 1,565 | 1,565 | 1,560 | 1,565 | ±0 | ±0% | 400 |
| 2013/12/03 | 1,560 | 1,566 | 1,556 | 1,565 | +12 | +0.8% | 2,000 |
| 2013/12/02 | 1,552 | 1,567 | 1,552 | 1,553 | +3 | +0.2% | 2,000 |
| 2013/11/29 | 1,570 | 1,570 | 1,547 | 1,550 | -10 | -0.6% | 2,500 |
| 2013/11/28 | 1,563 | 1,563 | 1,560 | 1,560 | +10 | +0.6% | 1,100 |
| 2013/11/27 | 1,551 | 1,570 | 1,550 | 1,550 | -10 | -0.6% | 500 |
| 2013/11/26 | 1,579 | 1,579 | 1,560 | 1,560 | -20 | -1.3% | 2,000 |
| 2013/11/25 | 1,590 | 1,590 | 1,460 | 1,580 | +1 | +0.1% | 10,500 |
| 2013/11/22 | 1,578 | 1,580 | 1,578 | 1,579 | +1 | +0.1% | 1,600 |
| 2013/11/21 | 1,580 | 1,580 | 1,578 | 1,578 | +2 | +0.1% | 600 |
| 2013/11/20 | 1,576 | 1,576 | 1,576 | 1,576 | +1 | +0.1% | 200 |
| 2013/11/19 | 1,584 | 1,584 | 1,575 | 1,575 | -6 | -0.4% | 4,300 |
2601～
2650
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
