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 |
---|---|---|---|---|---|---|---|
2023/02/06 | 3,100 | 3,170 | 3,100 | 3,110 | +20 | +0.6% | 600 |
2023/02/03 | 3,150 | 3,150 | 3,090 | 3,090 | -105 | -3.3% | 4,000 |
2023/02/02 | 3,195 | 3,195 | 3,195 | 3,195 | +15 | +0.5% | 100 |
2023/02/01 | 3,175 | 3,200 | 3,130 | 3,180 | +40 | +1.3% | 3,000 |
2023/01/31 | 3,125 | 3,140 | 3,125 | 3,140 | +30 | +1% | 500 |
2023/01/30 | 3,130 | 3,150 | 3,110 | 3,110 | -20 | -0.6% | 1,100 |
2023/01/27 | 3,145 | 3,145 | 3,130 | 3,130 | -5 | -0.2% | 300 |
2023/01/26 | 3,135 | 3,135 | 3,135 | 3,135 | ±0 | ±0% | 200 |
2023/01/25 | 3,150 | 3,150 | 3,135 | 3,135 | +20 | +0.6% | 700 |
2023/01/24 | 3,105 | 3,115 | 3,105 | 3,115 | +30 | +1% | 1,500 |
2023/01/23 | 3,100 | 3,100 | 3,075 | 3,085 | -10 | -0.3% | 1,000 |
2023/01/20 | 3,090 | 3,095 | 3,090 | 3,095 | ±0 | ±0% | 400 |
2023/01/19 | 3,095 | 3,105 | 3,095 | 3,095 | +5 | +0.2% | 1,000 |
2023/01/18 | 3,090 | 3,090 | 3,090 | 3,090 | ±0 | ±0% | 200 |
2023/01/17 | 3,090 | 3,090 | 3,090 | 3,090 | ±0 | ±0% | 100 |
2023/01/16 | 3,090 | 3,090 | 3,090 | 3,090 | +15 | +0.5% | 200 |
2023/01/13 | 3,080 | 3,100 | 3,075 | 3,075 | ±0 | ±0% | 5,000 |
2023/01/12 | 3,080 | 3,080 | 3,060 | 3,075 | - | - | 600 |
2023/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/10 | 3,080 | 3,085 | 3,075 | 3,080 | +15 | +0.5% | 700 |
2023/01/06 | 3,065 | 3,065 | 3,065 | 3,065 | ±0 | ±0% | 300 |
2023/01/05 | 3,065 | 3,065 | 3,060 | 3,065 | ±0 | ±0% | 400 |
2023/01/04 | 3,085 | 3,085 | 3,060 | 3,065 | +15 | +0.5% | 1,400 |
2022/12/30 | 3,040 | 3,060 | 3,040 | 3,050 | -10 | -0.3% | 500 |
2022/12/29 | 3,060 | 3,060 | 3,030 | 3,060 | ±0 | ±0% | 400 |
2022/12/28 | 3,040 | 3,060 | 3,015 | 3,060 | +5 | +0.2% | 600 |
2022/12/27 | 3,060 | 3,070 | 3,015 | 3,055 | +15 | +0.5% | 1,200 |
2022/12/26 | 3,210 | 3,210 | 3,040 | 3,040 | +5 | +0.2% | 6,200 |
2022/12/23 | 2,997 | 3,035 | 2,991 | 3,035 | +36 | +1.2% | 5,600 |
2022/12/22 | 2,983 | 2,999 | 2,982 | 2,999 | +26 | +0.9% | 1,200 |
2022/12/21 | 2,960 | 2,979 | 2,960 | 2,973 | +7 | +0.2% | 1,300 |
2022/12/20 | 2,975 | 2,978 | 2,951 | 2,966 | -6 | -0.2% | 2,100 |
2022/12/19 | 2,972 | 2,972 | 2,954 | 2,972 | ±0 | ±0% | 600 |
2022/12/16 | 2,964 | 2,979 | 2,954 | 2,972 | +4 | +0.1% | 1,500 |
2022/12/15 | 2,969 | 2,969 | 2,967 | 2,968 | +2 | +0.1% | 600 |
2022/12/14 | 2,973 | 2,973 | 2,966 | 2,966 | -7 | -0.2% | 11,300 |
2022/12/13 | 2,972 | 2,975 | 2,972 | 2,973 | +1 | ±0% | 900 |
2022/12/12 | 2,956 | 2,983 | 2,955 | 2,972 | +11 | +0.4% | 3,900 |
2022/12/09 | 2,992 | 2,992 | 2,961 | 2,961 | +1 | ±0% | 1,300 |
2022/12/08 | 2,967 | 2,967 | 2,936 | 2,960 | -26 | -0.9% | 3,000 |
2022/12/07 | 2,976 | 2,986 | 2,972 | 2,986 | +9 | +0.3% | 800 |
2022/12/06 | 2,981 | 2,981 | 2,975 | 2,977 | -4 | -0.1% | 800 |
2022/12/05 | 2,980 | 2,981 | 2,980 | 2,981 | -11 | -0.4% | 600 |
2022/12/02 | 2,997 | 2,997 | 2,977 | 2,992 | -1 | ±0% | 800 |
2022/12/01 | 3,000 | 3,000 | 2,970 | 2,993 | -5 | -0.2% | 2,100 |
2022/11/30 | 2,999 | 2,999 | 2,980 | 2,998 | +12 | +0.4% | 2,400 |
2022/11/29 | 2,986 | 2,986 | 2,986 | 2,986 | -13 | -0.4% | 100 |
2022/11/28 | 2,995 | 2,999 | 2,995 | 2,999 | +4 | +0.1% | 500 |
2022/11/25 | 2,995 | 2,999 | 2,995 | 2,995 | +6 | +0.2% | 3,200 |
2022/11/24 | 2,985 | 2,990 | 2,970 | 2,989 | ±0 | ±0% | 3,000 |
401~
450
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