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 |
|---|---|---|---|---|---|---|---|
| 2023/07/03 | 3,655 | 3,655 | 3,610 | 3,630 | +10 | +0.3% | 2,000 |
| 2023/06/30 | 3,580 | 3,655 | 3,550 | 3,620 | +40 | +1.1% | 2,700 |
| 2023/06/29 | 3,530 | 3,700 | 3,530 | 3,580 | +75 | +2.1% | 2,200 |
| 2023/06/28 | 3,510 | 3,520 | 3,460 | 3,505 | -25 | -0.7% | 1,800 |
| 2023/06/27 | 3,470 | 3,530 | 3,445 | 3,530 | +60 | +1.7% | 3,600 |
| 2023/06/26 | 3,490 | 3,490 | 3,455 | 3,470 | ±0 | ±0% | 5,500 |
| 2023/06/23 | 3,445 | 3,470 | 3,410 | 3,470 | +25 | +0.7% | 3,900 |
| 2023/06/22 | 3,430 | 3,450 | 3,430 | 3,445 | +15 | +0.4% | 3,000 |
| 2023/06/21 | 3,440 | 3,440 | 3,410 | 3,430 | -10 | -0.3% | 1,300 |
| 2023/06/20 | 3,445 | 3,450 | 3,385 | 3,440 | +65 | +1.9% | 5,300 |
| 2023/06/19 | 3,365 | 3,375 | 3,340 | 3,375 | +40 | +1.2% | 600 |
| 2023/06/16 | 3,330 | 3,335 | 3,320 | 3,335 | +15 | +0.5% | 400 |
| 2023/06/15 | 3,315 | 3,335 | 3,305 | 3,320 | +15 | +0.5% | 700 |
| 2023/06/14 | 3,295 | 3,380 | 3,280 | 3,305 | +5 | +0.2% | 1,300 |
| 2023/06/13 | 3,320 | 3,320 | 3,270 | 3,300 | +20 | +0.6% | 1,100 |
| 2023/06/12 | 3,280 | 3,325 | 3,275 | 3,280 | ±0 | ±0% | 500 |
| 2023/06/09 | 3,320 | 3,320 | 3,270 | 3,280 | ±0 | ±0% | 2,200 |
| 2023/06/08 | 3,275 | 3,280 | 3,265 | 3,280 | +5 | +0.2% | 400 |
| 2023/06/07 | 3,265 | 3,275 | 3,265 | 3,275 | ±0 | ±0% | 600 |
| 2023/06/06 | 3,270 | 3,280 | 3,260 | 3,275 | +5 | +0.2% | 500 |
| 2023/06/05 | 3,260 | 3,330 | 3,250 | 3,270 | ±0 | ±0% | 1,300 |
| 2023/06/02 | 3,300 | 3,300 | 3,270 | 3,270 | +20 | +0.6% | 600 |
| 2023/06/01 | 3,255 | 3,255 | 3,250 | 3,250 | -5 | -0.2% | 200 |
| 2023/05/31 | 3,240 | 3,265 | 3,240 | 3,255 | -10 | -0.3% | 600 |
| 2023/05/30 | 3,265 | 3,265 | 3,265 | 3,265 | +5 | +0.2% | 200 |
| 2023/05/29 | 3,300 | 3,300 | 3,250 | 3,260 | +25 | +0.8% | 1,400 |
| 2023/05/26 | 3,290 | 3,290 | 3,235 | 3,235 | -15 | -0.5% | 1,100 |
| 2023/05/25 | 3,285 | 3,285 | 3,250 | 3,250 | -35 | -1.1% | 700 |
| 2023/05/24 | 3,270 | 3,285 | 3,255 | 3,285 | +15 | +0.5% | 1,900 |
| 2023/05/23 | 3,285 | 3,285 | 3,255 | 3,270 | ±0 | ±0% | 800 |
| 2023/05/22 | 3,250 | 3,285 | 3,250 | 3,270 | +20 | +0.6% | 1,000 |
| 2023/05/19 | 3,240 | 3,260 | 3,230 | 3,250 | +35 | +1.1% | 2,300 |
| 2023/05/18 | 3,215 | 3,280 | 3,215 | 3,215 | +5 | +0.2% | 1,100 |
| 2023/05/17 | 3,215 | 3,215 | 3,210 | 3,210 | -40 | -1.2% | 500 |
| 2023/05/16 | 3,215 | 3,250 | 3,215 | 3,250 | +25 | +0.8% | 400 |
| 2023/05/15 | 3,225 | 3,230 | 3,200 | 3,225 | ±0 | ±0% | 1,100 |
| 2023/05/12 | 3,230 | 3,240 | 3,225 | 3,225 | -25 | -0.8% | 500 |
| 2023/05/11 | 3,250 | 3,250 | 3,225 | 3,250 | +25 | +0.8% | 600 |
| 2023/05/10 | 3,245 | 3,245 | 3,200 | 3,225 | ±0 | ±0% | 1,200 |
| 2023/05/09 | 3,235 | 3,235 | 3,220 | 3,225 | -10 | -0.3% | 1,200 |
| 2023/05/08 | 3,235 | 3,265 | 3,220 | 3,235 | ±0 | ±0% | 2,200 |
| 2023/05/02 | 3,230 | 3,235 | 3,230 | 3,235 | ±0 | ±0% | 500 |
| 2023/05/01 | 3,265 | 3,265 | 3,230 | 3,235 | -20 | -0.6% | 1,000 |
| 2023/04/28 | 3,220 | 3,255 | 3,220 | 3,255 | +45 | +1.4% | 900 |
| 2023/04/27 | 3,275 | 3,275 | 3,210 | 3,210 | -25 | -0.8% | 700 |
| 2023/04/26 | 3,275 | 3,275 | 3,220 | 3,235 | -50 | -1.5% | 1,600 |
| 2023/04/25 | 3,275 | 3,285 | 3,270 | 3,285 | +45 | +1.4% | 8,100 |
| 2023/04/24 | 3,240 | 3,250 | 3,220 | 3,240 | +30 | +0.9% | 2,200 |
| 2023/04/21 | 3,200 | 3,215 | 3,200 | 3,210 | +40 | +1.3% | 800 |
| 2023/04/20 | 3,200 | 3,200 | 3,160 | 3,170 | -30 | -0.9% | 800 |
301～
350
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
