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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 3,915 | 3,990 | 3,905 | 3,980 | +65 | +1.7% | 3,500 |
| 2024/01/30 | 3,930 | 3,930 | 3,885 | 3,915 | +35 | +0.9% | 1,600 |
| 2024/01/29 | 3,820 | 4,000 | 3,820 | 3,880 | +60 | +1.6% | 4,800 |
| 2024/01/26 | 3,820 | 3,820 | 3,800 | 3,820 | ±0 | ±0% | 800 |
| 2024/01/25 | 3,800 | 3,820 | 3,800 | 3,820 | +25 | +0.7% | 1,500 |
| 2024/01/24 | 3,775 | 3,805 | 3,775 | 3,795 | -15 | -0.4% | 1,100 |
| 2024/01/23 | 3,825 | 3,825 | 3,765 | 3,810 | +10 | +0.3% | 1,600 |
| 2024/01/22 | 3,805 | 3,830 | 3,720 | 3,800 | +40 | +1.1% | 3,300 |
| 2024/01/19 | 3,750 | 3,780 | 3,750 | 3,760 | +20 | +0.5% | 1,400 |
| 2024/01/18 | 3,695 | 3,750 | 3,685 | 3,740 | +60 | +1.6% | 2,800 |
| 2024/01/17 | 3,685 | 3,710 | 3,670 | 3,680 | +5 | +0.1% | 1,600 |
| 2024/01/16 | 3,685 | 3,720 | 3,660 | 3,675 | -80 | -2.1% | 10,000 |
| 2024/01/15 | 3,740 | 3,770 | 3,735 | 3,755 | +15 | +0.4% | 2,000 |
| 2024/01/12 | 3,740 | 3,755 | 3,735 | 3,740 | ±0 | ±0% | 600 |
| 2024/01/11 | 3,750 | 3,755 | 3,730 | 3,740 | -5 | -0.1% | 1,500 |
| 2024/01/10 | 3,745 | 3,755 | 3,725 | 3,745 | +15 | +0.4% | 1,700 |
| 2024/01/09 | 3,740 | 3,745 | 3,730 | 3,730 | -10 | -0.3% | 1,800 |
| 2024/01/05 | 3,785 | 3,785 | 3,740 | 3,740 | -10 | -0.3% | 1,000 |
| 2024/01/04 | 3,790 | 3,790 | 3,710 | 3,750 | +30 | +0.8% | 2,700 |
| 2023/12/29 | 3,660 | 3,720 | 3,660 | 3,720 | +70 | +1.9% | 300 |
| 2023/12/28 | 3,700 | 3,700 | 3,650 | 3,650 | -60 | -1.6% | 2,100 |
| 2023/12/27 | 3,770 | 3,770 | 3,655 | 3,710 | -60 | -1.6% | 2,200 |
| 2023/12/26 | 3,785 | 3,785 | 3,760 | 3,770 | -15 | -0.4% | 1,100 |
| 2023/12/25 | 3,800 | 3,800 | 3,750 | 3,785 | +85 | +2.3% | 6,000 |
| 2023/12/22 | 3,650 | 3,700 | 3,650 | 3,700 | +30 | +0.8% | 1,700 |
| 2023/12/21 | 3,640 | 3,690 | 3,640 | 3,670 | +35 | +1% | 1,800 |
| 2023/12/20 | 3,595 | 3,665 | 3,595 | 3,635 | +45 | +1.3% | 4,700 |
| 2023/12/19 | 3,590 | 3,610 | 3,575 | 3,590 | +10 | +0.3% | 1,400 |
| 2023/12/18 | 3,565 | 3,580 | 3,565 | 3,580 | +15 | +0.4% | 1,400 |
| 2023/12/15 | 3,570 | 3,570 | 3,560 | 3,565 | -10 | -0.3% | 1,000 |
| 2023/12/14 | 3,600 | 3,610 | 3,575 | 3,575 | -10 | -0.3% | 900 |
| 2023/12/13 | 3,580 | 3,595 | 3,580 | 3,585 | -10 | -0.3% | 1,100 |
| 2023/12/12 | 3,580 | 3,600 | 3,580 | 3,595 | ±0 | ±0% | 1,300 |
| 2023/12/11 | 3,590 | 3,615 | 3,550 | 3,595 | +5 | +0.1% | 4,500 |
| 2023/12/08 | 3,620 | 3,620 | 3,590 | 3,590 | -30 | -0.8% | 5,400 |
| 2023/12/07 | 3,620 | 3,630 | 3,620 | 3,620 | ±0 | ±0% | 300 |
| 2023/12/06 | 3,625 | 3,640 | 3,620 | 3,620 | -10 | -0.3% | 1,200 |
| 2023/12/05 | 3,650 | 3,675 | 3,625 | 3,630 | -20 | -0.5% | 3,600 |
| 2023/12/04 | 3,690 | 3,695 | 3,650 | 3,650 | ±0 | ±0% | 700 |
| 2023/12/01 | 3,665 | 3,665 | 3,650 | 3,650 | ±0 | ±0% | 500 |
| 2023/11/30 | 3,640 | 3,650 | 3,640 | 3,650 | - | - | 200 |
| 2023/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/28 | 3,655 | 3,655 | 3,640 | 3,640 | -15 | -0.4% | 2,100 |
| 2023/11/27 | 3,680 | 3,710 | 3,650 | 3,655 | -20 | -0.5% | 2,800 |
| 2023/11/24 | 3,675 | 3,680 | 3,660 | 3,675 | +5 | +0.1% | 2,100 |
| 2023/11/22 | 3,665 | 3,670 | 3,650 | 3,670 | +20 | +0.5% | 400 |
| 2023/11/21 | 3,675 | 3,675 | 3,650 | 3,650 | -20 | -0.5% | 700 |
| 2023/11/20 | 3,665 | 3,680 | 3,665 | 3,670 | +15 | +0.4% | 1,100 |
| 2023/11/17 | 3,640 | 3,655 | 3,630 | 3,655 | +15 | +0.4% | 1,500 |
| 2023/11/16 | 3,645 | 3,680 | 3,635 | 3,640 | +15 | +0.4% | 2,800 |
351～
400
件表示中 / 3736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 | 476,000円 | -0.3% | -8.8% | 3.78% | 8.96倍 | 0.71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 |
| 藤商事 | 105,900円 | +5.5% | -6.0% | 5.19% | 10.06倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| サムコ | 284,500円 | +11.7% | +9.2% | 2.11% | 14.74倍 | 1.82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 | 173,200円 | +14.8% | +5.0% | 2.02% | 14.99倍 | 1.41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 | 145,600円 | -30.7% | -15.5% | 5.77% | 20.02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 |
市場注目の銘柄
チャート関連のコラム
