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 |
|---|---|---|---|---|---|---|---|
| 2013/11/08 | 1,560 | 1,560 | 1,560 | 1,560 | +5 | +0.3% | 700 |
| 2013/11/07 | 1,558 | 1,573 | 1,554 | 1,555 | -3 | -0.2% | 1,500 |
| 2013/11/06 | 1,551 | 1,558 | 1,551 | 1,558 | -17 | -1.1% | 700 |
| 2013/11/05 | 1,575 | 1,575 | 1,575 | 1,575 | -13 | -0.8% | 400 |
| 2013/11/01 | 1,600 | 1,600 | 1,588 | 1,588 | -11 | -0.7% | 800 |
| 2013/10/31 | 1,595 | 1,600 | 1,595 | 1,599 | +4 | +0.3% | 2,900 |
| 2013/10/30 | 1,600 | 1,600 | 1,595 | 1,595 | -5 | -0.3% | 1,700 |
| 2013/10/29 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 700 |
| 2013/10/28 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 2,200 |
| 2013/10/25 | 1,597 | 1,600 | 1,585 | 1,600 | +3 | +0.2% | 1,900 |
| 2013/10/24 | 1,608 | 1,608 | 1,595 | 1,597 | -12 | -0.7% | 2,200 |
| 2013/10/23 | 1,603 | 1,609 | 1,600 | 1,609 | - | - | 700 |
| 2013/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/21 | 1,595 | 1,619 | 1,595 | 1,619 | +26 | +1.6% | 300 |
| 2013/10/18 | 1,594 | 1,594 | 1,593 | 1,593 | -1 | -0.1% | 500 |
| 2013/10/17 | 1,599 | 1,600 | 1,586 | 1,594 | +11 | +0.7% | 1,500 |
| 2013/10/16 | 1,602 | 1,602 | 1,583 | 1,583 | -24 | -1.5% | 700 |
| 2013/10/15 | 1,619 | 1,619 | 1,607 | 1,607 | -12 | -0.7% | 500 |
| 2013/10/11 | 1,614 | 1,619 | 1,614 | 1,619 | +19 | +1.2% | 300 |
| 2013/10/10 | 1,600 | 1,600 | 1,600 | 1,600 | +4 | +0.3% | 100 |
| 2013/10/09 | 1,596 | 1,596 | 1,596 | 1,596 | -23 | -1.4% | 100 |
| 2013/10/08 | 1,616 | 1,619 | 1,596 | 1,619 | ±0 | ±0% | 1,000 |
| 2013/10/07 | 1,619 | 1,619 | 1,619 | 1,619 | +18 | +1.1% | 300 |
| 2013/10/04 | 1,619 | 1,619 | 1,601 | 1,601 | -15 | -0.9% | 400 |
| 2013/10/03 | 1,610 | 1,616 | 1,610 | 1,616 | - | - | 1,300 |
| 2013/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/01 | 1,645 | 1,648 | 1,645 | 1,648 | +42 | +2.6% | 700 |
| 2013/09/30 | 1,630 | 1,630 | 1,606 | 1,606 | -4 | -0.2% | 1,200 |
| 2013/09/27 | 1,615 | 1,615 | 1,610 | 1,610 | +4 | +0.2% | 200 |
| 2013/09/26 | 1,600 | 1,606 | 1,573 | 1,606 | -44 | -2.7% | 2,100 |
| 2013/09/25 | 1,647 | 1,670 | 1,615 | 1,650 | +40 | +2.5% | 4,500 |
| 2013/09/24 | 1,582 | 1,610 | 1,582 | 1,610 | +30 | +1.9% | 4,900 |
| 2013/09/20 | 1,580 | 1,580 | 1,571 | 1,580 | ±0 | ±0% | 700 |
| 2013/09/19 | 1,571 | 1,580 | 1,565 | 1,580 | +4 | +0.3% | 1,900 |
| 2013/09/18 | 1,576 | 1,576 | 1,576 | 1,576 | ±0 | ±0% | 500 |
| 2013/09/17 | 1,581 | 1,581 | 1,571 | 1,576 | - | - | 400 |
| 2013/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/12 | 1,548 | 1,548 | 1,548 | 1,548 | -1 | -0.1% | 100 |
| 2013/09/11 | 1,569 | 1,569 | 1,549 | 1,549 | -21 | -1.3% | 400 |
| 2013/09/10 | 1,544 | 1,570 | 1,544 | 1,570 | +27 | +1.7% | 1,500 |
| 2013/09/09 | 1,569 | 1,569 | 1,543 | 1,543 | ±0 | ±0% | 500 |
| 2013/09/06 | 1,545 | 1,545 | 1,543 | 1,543 | - | - | 300 |
| 2013/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/02 | 1,580 | 1,580 | 1,550 | 1,555 | ±0 | ±0% | 2,600 |
| 2013/08/30 | 1,555 | 1,555 | 1,551 | 1,555 | +13 | +0.8% | 400 |
| 2013/08/29 | 1,543 | 1,543 | 1,542 | 1,542 | -1 | -0.1% | 400 |
| 2013/08/28 | 1,544 | 1,544 | 1,543 | 1,543 | - | - | 600 |
| 2013/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2851～
2900
件表示中 / 3738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 | 473,500円 | -0.3% | -8.8% | 3.80% | 8.92倍 | 0.70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 |
| サムコ | 290,000円 | +11.7% | +9.2% | 2.07% | 15.03倍 | 1.85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 | 178,200円 | +14.8% | +5.0% | 1.96% | 15.42倍 | 1.45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 | 145,900円 | -30.7% | -15.5% | 5.76% | 20.06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 |
| ＹＵＳＨＩＮ | 59,700円 | -4.3% | -13.2% | 3.35% | 13.55倍 | 0.58倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
市場注目の銘柄
チャート関連のコラム
