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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 1,555 | 1,560 | 1,555 | 1,560 | +2 | +0.1% | 600 |
| 2010/12/03 | 1,558 | 1,558 | 1,558 | 1,558 | -2 | -0.1% | 200 |
| 2010/12/02 | 1,560 | 1,560 | 1,559 | 1,560 | ±0 | ±0% | 600 |
| 2010/12/01 | 1,575 | 1,575 | 1,543 | 1,560 | +18 | +1.2% | 900 |
| 2010/11/30 | 1,525 | 1,542 | 1,525 | 1,542 | -23 | -1.5% | 2,500 |
| 2010/11/29 | 1,558 | 1,565 | 1,553 | 1,565 | -33 | -2.1% | 1,100 |
| 2010/11/26 | 1,598 | 1,598 | 1,598 | 1,598 | +38 | +2.4% | 900 |
| 2010/11/25 | 1,559 | 1,560 | 1,559 | 1,560 | ±0 | ±0% | 1,500 |
| 2010/11/24 | 1,520 | 1,560 | 1,520 | 1,560 | +40 | +2.6% | 2,300 |
| 2010/11/22 | 1,501 | 1,520 | 1,500 | 1,520 | ±0 | ±0% | 2,700 |
| 2010/11/19 | 1,510 | 1,520 | 1,500 | 1,520 | ±0 | ±0% | 600 |
| 2010/11/18 | 1,490 | 1,520 | 1,490 | 1,520 | -3 | -0.2% | 200 |
| 2010/11/17 | 1,523 | 1,523 | 1,523 | 1,523 | ±0 | ±0% | 300 |
| 2010/11/16 | 1,520 | 1,523 | 1,510 | 1,523 | +33 | +2.2% | 400 |
| 2010/11/15 | 1,463 | 1,490 | 1,463 | 1,490 | - | - | 500 |
| 2010/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/11 | 1,470 | 1,470 | 1,470 | 1,470 | +1 | +0.1% | 500 |
| 2010/11/10 | 1,469 | 1,469 | 1,469 | 1,469 | +38 | +2.7% | 300 |
| 2010/11/09 | 1,445 | 1,445 | 1,431 | 1,431 | -39 | -2.7% | 800 |
| 2010/11/08 | 1,470 | 1,470 | 1,470 | 1,470 | +10 | +0.7% | 600 |
| 2010/11/05 | 1,460 | 1,460 | 1,460 | 1,460 | -10 | -0.7% | 100 |
| 2010/11/04 | 1,470 | 1,470 | 1,469 | 1,470 | - | - | 1,100 |
| 2010/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/01 | 1,420 | 1,475 | 1,420 | 1,475 | -125 | -7.8% | 4,200 |
| 2010/10/29 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 200 |
| 2010/10/28 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 200 |
| 2010/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/26 | 1,600 | 1,600 | 1,600 | 1,600 | +48 | +3.1% | 900 |
| 2010/10/25 | 1,569 | 1,570 | 1,552 | 1,552 | -38 | -2.4% | 1,900 |
| 2010/10/22 | 1,608 | 1,608 | 1,582 | 1,590 | +22 | +1.4% | 2,600 |
| 2010/10/21 | 1,572 | 1,580 | 1,568 | 1,568 | -13 | -0.8% | 800 |
| 2010/10/20 | 1,581 | 1,581 | 1,581 | 1,581 | +31 | +2% | 100 |
| 2010/10/19 | 1,555 | 1,555 | 1,550 | 1,550 | -5 | -0.3% | 900 |
| 2010/10/18 | 1,571 | 1,571 | 1,555 | 1,555 | -16 | -1% | 800 |
| 2010/10/15 | 1,571 | 1,571 | 1,571 | 1,571 | ±0 | ±0% | 400 |
| 2010/10/14 | 1,600 | 1,600 | 1,571 | 1,571 | -17 | -1.1% | 600 |
| 2010/10/13 | 1,588 | 1,588 | 1,588 | 1,588 | ±0 | ±0% | 200 |
| 2010/10/12 | 1,591 | 1,591 | 1,588 | 1,588 | -3 | -0.2% | 300 |
| 2010/10/08 | 1,591 | 1,591 | 1,591 | 1,591 | -7 | -0.4% | 100 |
| 2010/10/07 | 1,595 | 1,598 | 1,595 | 1,598 | +43 | +2.8% | 300 |
| 2010/10/06 | 1,560 | 1,566 | 1,551 | 1,555 | - | - | 2,200 |
| 2010/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/04 | 1,640 | 1,640 | 1,581 | 1,596 | -44 | -2.7% | 500 |
| 2010/10/01 | 1,650 | 1,650 | 1,640 | 1,640 | +10 | +0.6% | 700 |
| 2010/09/30 | 1,670 | 1,670 | 1,630 | 1,630 | +30 | +1.9% | 300 |
| 2010/09/29 | 1,600 | 1,600 | 1,600 | 1,600 | -10 | -0.6% | 100 |
| 2010/09/28 | 1,650 | 1,650 | 1,610 | 1,610 | -40 | -2.4% | 300 |
| 2010/09/27 | 1,670 | 1,670 | 1,650 | 1,650 | +50 | +3.1% | 1,300 |
| 2010/09/24 | 1,680 | 1,680 | 1,600 | 1,600 | -44 | -2.7% | 3,200 |
| 2010/09/22 | 1,629 | 1,644 | 1,573 | 1,644 | +19 | +1.2% | 2,100 |
3601～
3650
件表示中 / 3768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 | 482,500円 | -0.3% | -8.8% | 3.73% | 9.09倍 | 0.72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 |
| テクノスマート | 191,700円 | -7.3% | -15.6% | 4.59% | 11.01倍 | 1.12倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| サムコ | 291,000円 | +11.7% | +9.2% | 2.06% | 15.08倍 | 1.86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 |
| ＹＵＳＨＩＮ | 63,000円 | -4.3% | -13.2% | 3.17% | 14.30倍 | 0.61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 |
| トリニ工 | 120,000円 | -3.0% | -23.3% | 4.17% | 10.76倍 | 0.60倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
市場注目の銘柄
チャート関連のコラム
