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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 1,611 | 1,620 | 1,611 | 1,611 | +40 | +2.5% | 500 |
| 2010/07/07 | 1,571 | 1,610 | 1,571 | 1,571 | ±0 | ±0% | 400 |
| 2010/07/06 | 1,565 | 1,571 | 1,565 | 1,571 | ±0 | ±0% | 500 |
| 2010/07/05 | 1,520 | 1,590 | 1,501 | 1,571 | -29 | -1.8% | 1,700 |
| 2010/07/02 | 1,620 | 1,620 | 1,600 | 1,600 | -20 | -1.2% | 200 |
| 2010/07/01 | 1,660 | 1,660 | 1,620 | 1,620 | ±0 | ±0% | 900 |
| 2010/06/30 | 1,624 | 1,624 | 1,620 | 1,620 | - | - | 300 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 1,699 | 1,699 | 1,699 | 1,699 | +19 | +1.1% | 800 |
| 2010/06/25 | 1,699 | 1,699 | 1,680 | 1,680 | -18 | -1.1% | 1,300 |
| 2010/06/24 | 1,699 | 1,699 | 1,698 | 1,698 | +3 | +0.2% | 2,100 |
| 2010/06/23 | 1,694 | 1,695 | 1,686 | 1,695 | -3 | -0.2% | 700 |
| 2010/06/22 | 1,693 | 1,698 | 1,693 | 1,698 | +4 | +0.2% | 600 |
| 2010/06/21 | 1,685 | 1,694 | 1,680 | 1,694 | +33 | +2% | 1,300 |
| 2010/06/18 | 1,662 | 1,662 | 1,656 | 1,661 | - | - | 600 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 1,650 | 1,650 | 1,650 | 1,650 | -22 | -1.3% | 300 |
| 2010/06/15 | 1,632 | 1,672 | 1,632 | 1,672 | ±0 | ±0% | 300 |
| 2010/06/14 | 1,700 | 1,700 | 1,672 | 1,672 | -28 | -1.6% | 1,800 |
| 2010/06/11 | 1,723 | 1,723 | 1,700 | 1,700 | +97 | +6.1% | 4,400 |
| 2010/06/10 | 1,594 | 1,603 | 1,594 | 1,603 | -47 | -2.8% | 500 |
| 2010/06/09 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 100 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 1,700 | 1,700 | 1,700 | 1,700 | +73 | +4.5% | 500 |
| 2010/06/03 | 1,599 | 1,627 | 1,599 | 1,627 | +59 | +3.8% | 600 |
| 2010/06/02 | 1,570 | 1,570 | 1,568 | 1,568 | -2 | -0.1% | 200 |
| 2010/06/01 | 1,600 | 1,600 | 1,570 | 1,570 | -30 | -1.9% | 400 |
| 2010/05/31 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 200 |
| 2010/05/28 | 1,600 | 1,600 | 1,560 | 1,600 | - | - | 5,900 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 1,598 | 1,598 | 1,560 | 1,560 | -2 | -0.1% | 1,500 |
| 2010/05/25 | 1,610 | 1,610 | 1,562 | 1,562 | -28 | -1.8% | 1,600 |
| 2010/05/24 | 1,612 | 1,612 | 1,573 | 1,590 | +17 | +1.1% | 2,700 |
| 2010/05/21 | 1,548 | 1,573 | 1,515 | 1,573 | +23 | +1.5% | 2,200 |
| 2010/05/20 | 1,560 | 1,560 | 1,550 | 1,550 | -10 | -0.6% | 1,200 |
| 2010/05/19 | 1,550 | 1,590 | 1,550 | 1,560 | +10 | +0.6% | 1,600 |
| 2010/05/18 | 1,576 | 1,600 | 1,550 | 1,550 | -28 | -1.8% | 1,600 |
| 2010/05/17 | 1,592 | 1,600 | 1,578 | 1,578 | -32 | -2% | 3,100 |
| 2010/05/14 | 1,700 | 1,700 | 1,600 | 1,610 | -90 | -5.3% | 3,900 |
| 2010/05/13 | 1,675 | 1,700 | 1,675 | 1,700 | ±0 | ±0% | 600 |
| 2010/05/12 | 1,672 | 1,700 | 1,660 | 1,700 | +25 | +1.5% | 700 |
| 2010/05/11 | 1,700 | 1,700 | 1,675 | 1,675 | -15 | -0.9% | 400 |
| 2010/05/10 | 1,650 | 1,690 | 1,650 | 1,690 | +40 | +2.4% | 600 |
| 2010/05/07 | 1,600 | 1,650 | 1,600 | 1,650 | -22 | -1.3% | 1,100 |
| 2010/05/06 | 1,735 | 1,735 | 1,670 | 1,672 | -63 | -3.6% | 1,100 |
| 2010/04/30 | 1,750 | 1,750 | 1,735 | 1,735 | +23 | +1.3% | 800 |
| 2010/04/28 | 1,712 | 1,712 | 1,712 | 1,712 | -18 | -1% | 200 |
| 2010/04/27 | 1,744 | 1,744 | 1,716 | 1,730 | -11 | -0.6% | 2,300 |
3701～
3750
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
