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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 3,515 | 3,515 | 3,470 | 3,505 | -5 | -0.1% | 500 |
| 2023/08/31 | 3,450 | 3,510 | 3,450 | 3,510 | +10 | +0.3% | 800 |
| 2023/08/30 | 3,480 | 3,500 | 3,480 | 3,500 | +25 | +0.7% | 400 |
| 2023/08/29 | 3,475 | 3,475 | 3,475 | 3,475 | -15 | -0.4% | 100 |
| 2023/08/28 | 3,470 | 3,515 | 3,445 | 3,490 | +20 | +0.6% | 700 |
| 2023/08/25 | 3,440 | 3,490 | 3,440 | 3,470 | -40 | -1.1% | 1,000 |
| 2023/08/24 | 3,535 | 3,535 | 3,500 | 3,510 | +10 | +0.3% | 800 |
| 2023/08/23 | 3,445 | 3,500 | 3,445 | 3,500 | - | - | 400 |
| 2023/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/21 | 3,415 | 3,430 | 3,410 | 3,420 | ±0 | ±0% | 400 |
| 2023/08/18 | 3,400 | 3,420 | 3,375 | 3,420 | +5 | +0.1% | 1,300 |
| 2023/08/17 | 3,415 | 3,415 | 3,415 | 3,415 | - | - | 100 |
| 2023/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/15 | 3,410 | 3,450 | 3,410 | 3,415 | +10 | +0.3% | 1,000 |
| 2023/08/14 | 3,395 | 3,425 | 3,390 | 3,405 | +35 | +1% | 1,000 |
| 2023/08/10 | 3,365 | 3,370 | 3,365 | 3,370 | +5 | +0.1% | 200 |
| 2023/08/09 | 3,405 | 3,475 | 3,335 | 3,365 | -45 | -1.3% | 3,800 |
| 2023/08/08 | 3,415 | 3,415 | 3,410 | 3,410 | - | - | 300 |
| 2023/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/03 | 3,475 | 3,475 | 3,415 | 3,415 | -60 | -1.7% | 500 |
| 2023/08/02 | 3,415 | 3,475 | 3,415 | 3,475 | +35 | +1% | 300 |
| 2023/08/01 | 3,470 | 3,470 | 3,440 | 3,440 | -30 | -0.9% | 2,500 |
| 2023/07/31 | 3,520 | 3,520 | 3,400 | 3,470 | +20 | +0.6% | 1,400 |
| 2023/07/28 | 3,465 | 3,465 | 3,450 | 3,450 | -15 | -0.4% | 500 |
| 2023/07/27 | 3,470 | 3,470 | 3,465 | 3,465 | -20 | -0.6% | 200 |
| 2023/07/26 | 3,485 | 3,550 | 3,485 | 3,485 | -25 | -0.7% | 900 |
| 2023/07/25 | 3,470 | 3,510 | 3,460 | 3,510 | -45 | -1.3% | 3,800 |
| 2023/07/24 | 3,615 | 3,615 | 3,545 | 3,555 | +10 | +0.3% | 700 |
| 2023/07/21 | 3,540 | 3,545 | 3,540 | 3,545 | ±0 | ±0% | 1,000 |
| 2023/07/20 | 3,535 | 3,560 | 3,535 | 3,545 | -5 | -0.1% | 900 |
| 2023/07/19 | 3,510 | 3,550 | 3,510 | 3,550 | +40 | +1.1% | 700 |
| 2023/07/18 | 3,555 | 3,555 | 3,510 | 3,510 | +25 | +0.7% | 600 |
| 2023/07/14 | 3,495 | 3,515 | 3,485 | 3,485 | -25 | -0.7% | 1,000 |
| 2023/07/13 | 3,495 | 3,520 | 3,495 | 3,510 | -5 | -0.1% | 800 |
| 2023/07/12 | 3,515 | 3,585 | 3,515 | 3,515 | -35 | -1% | 800 |
| 2023/07/11 | 3,600 | 3,600 | 3,520 | 3,550 | ±0 | ±0% | 2,000 |
| 2023/07/10 | 3,580 | 3,650 | 3,550 | 3,550 | -50 | -1.4% | 1,200 |
| 2023/07/07 | 3,640 | 3,640 | 3,600 | 3,600 | -35 | -1% | 2,200 |
| 2023/07/06 | 3,620 | 3,645 | 3,620 | 3,635 | +15 | +0.4% | 600 |
| 2023/07/05 | 3,620 | 3,625 | 3,610 | 3,620 | +10 | +0.3% | 1,000 |
| 2023/07/04 | 3,620 | 3,620 | 3,610 | 3,610 | -20 | -0.6% | 300 |
| 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 |
301～
350
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
