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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,595 | 1,595 | 1,555 | 1,595 | +1 | +0.1% | 700 |
| 2013/06/11 | 1,546 | 1,594 | 1,546 | 1,594 | +68 | +4.5% | 200 |
| 2013/06/10 | 1,526 | 1,526 | 1,526 | 1,526 | +14 | +0.9% | 500 |
| 2013/06/07 | 1,555 | 1,555 | 1,506 | 1,512 | -65 | -4.1% | 2,900 |
| 2013/06/06 | 1,580 | 1,581 | 1,570 | 1,577 | -7 | -0.4% | 2,200 |
| 2013/06/05 | 1,608 | 1,608 | 1,584 | 1,584 | -16 | -1% | 1,000 |
| 2013/06/04 | 1,573 | 1,610 | 1,573 | 1,600 | +24 | +1.5% | 1,300 |
| 2013/06/03 | 1,630 | 1,630 | 1,576 | 1,576 | -14 | -0.9% | 1,300 |
| 2013/05/31 | 1,591 | 1,620 | 1,588 | 1,590 | -3 | -0.2% | 1,800 |
| 2013/05/30 | 1,601 | 1,601 | 1,593 | 1,593 | -27 | -1.7% | 2,200 |
| 2013/05/29 | 1,616 | 1,620 | 1,616 | 1,620 | +10 | +0.6% | 800 |
| 2013/05/28 | 1,620 | 1,620 | 1,600 | 1,610 | -18 | -1.1% | 3,600 |
| 2013/05/27 | 1,630 | 1,630 | 1,628 | 1,628 | -14 | -0.9% | 1,800 |
| 2013/05/24 | 1,675 | 1,675 | 1,635 | 1,642 | -33 | -2% | 3,400 |
| 2013/05/23 | 1,705 | 1,705 | 1,641 | 1,675 | -25 | -1.5% | 3,700 |
| 2013/05/22 | 1,700 | 1,715 | 1,686 | 1,700 | ±0 | ±0% | 1,900 |
| 2013/05/21 | 1,705 | 1,705 | 1,690 | 1,700 | -29 | -1.7% | 1,100 |
| 2013/05/20 | 1,700 | 1,740 | 1,700 | 1,729 | +87 | +5.3% | 5,200 |
| 2013/05/17 | 1,620 | 1,642 | 1,595 | 1,642 | +38 | +2.4% | 1,300 |
| 2013/05/16 | 1,653 | 1,654 | 1,600 | 1,604 | -38 | -2.3% | 2,800 |
| 2013/05/15 | 1,641 | 1,650 | 1,640 | 1,642 | -8 | -0.5% | 2,300 |
| 2013/05/14 | 1,649 | 1,662 | 1,621 | 1,650 | +20 | +1.2% | 4,600 |
| 2013/05/13 | 1,665 | 1,665 | 1,618 | 1,630 | -35 | -2.1% | 2,500 |
| 2013/05/10 | 1,640 | 1,665 | 1,640 | 1,665 | +40 | +2.5% | 300 |
| 2013/05/09 | 1,615 | 1,635 | 1,615 | 1,625 | +10 | +0.6% | 4,100 |
| 2013/05/08 | 1,626 | 1,630 | 1,600 | 1,615 | -19 | -1.2% | 3,100 |
| 2013/05/07 | 1,600 | 1,640 | 1,580 | 1,634 | +42 | +2.6% | 12,400 |
| 2013/05/02 | 1,600 | 1,600 | 1,542 | 1,592 | -9 | -0.6% | 2,100 |
| 2013/05/01 | 1,650 | 1,650 | 1,500 | 1,601 | -64 | -3.8% | 6,000 |
| 2013/04/30 | 1,665 | 1,665 | 1,665 | 1,665 | -5 | -0.3% | 300 |
| 2013/04/26 | 1,700 | 1,700 | 1,670 | 1,670 | ±0 | ±0% | 2,600 |
| 2013/04/25 | 1,690 | 1,690 | 1,660 | 1,670 | -30 | -1.8% | 1,800 |
| 2013/04/24 | 1,709 | 1,709 | 1,690 | 1,700 | -4 | -0.2% | 2,200 |
| 2013/04/23 | 1,704 | 1,704 | 1,680 | 1,704 | ±0 | ±0% | 1,400 |
| 2013/04/22 | 1,704 | 1,704 | 1,704 | 1,704 | +2 | +0.1% | 100 |
| 2013/04/19 | 1,673 | 1,702 | 1,673 | 1,702 | +41 | +2.5% | 1,100 |
| 2013/04/18 | 1,710 | 1,710 | 1,651 | 1,661 | -39 | -2.3% | 2,600 |
| 2013/04/17 | 1,690 | 1,700 | 1,690 | 1,700 | +16 | +1% | 3,600 |
| 2013/04/16 | 1,600 | 1,700 | 1,585 | 1,684 | +55 | +3.4% | 5,000 |
| 2013/04/15 | 1,629 | 1,629 | 1,629 | 1,629 | ±0 | ±0% | 600 |
| 2013/04/12 | 1,595 | 1,629 | 1,595 | 1,629 | +29 | +1.8% | 500 |
| 2013/04/11 | 1,620 | 1,620 | 1,575 | 1,600 | -10 | -0.6% | 1,800 |
| 2013/04/10 | 1,610 | 1,610 | 1,610 | 1,610 | +10 | +0.6% | 200 |
| 2013/04/09 | 1,640 | 1,640 | 1,600 | 1,600 | ±0 | ±0% | 800 |
| 2013/04/08 | 1,627 | 1,629 | 1,560 | 1,600 | -28 | -1.7% | 1,100 |
| 2013/04/05 | 1,541 | 1,660 | 1,541 | 1,628 | +73 | +4.7% | 5,400 |
| 2013/04/04 | 1,555 | 1,555 | 1,555 | 1,555 | -7 | -0.4% | 800 |
| 2013/04/03 | 1,558 | 1,562 | 1,555 | 1,562 | +39 | +2.6% | 500 |
| 2013/04/02 | 1,521 | 1,579 | 1,521 | 1,523 | -78 | -4.9% | 5,500 |
| 2013/04/01 | 1,630 | 1,630 | 1,601 | 1,601 | -56 | -3.4% | 1,900 |
2801～
2850
件表示中 / 3586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 | 371,500円 | +16.2% | +16.0% | 3.90% | 7.88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 |
| マミヤＯＰ | 170,100円 | +9.5% | -12.5% | 4.41% | 5.32倍 | 0.73倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| ＡＣＳＬ | 119,100円 | +223.7% | - | 0.00% | - | 12.35倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| 大豊工業 | 60,700円 | +0.4% | -81.5% | 3.29% | - | 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 |
| サンデン | 15,700円 | +0.4% | - | 0.00% | - | 0.71倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
市場注目の銘柄
チャート関連のコラム
