帝国電機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 |
|---|---|---|---|---|---|---|---|
| 2025/07/30 | 3,345 | 3,360 | 3,280 | 3,280 | -65 | -1.9% | 16,200 |
| 2025/07/29 | 3,325 | 3,380 | 3,310 | 3,345 | -25 | -0.7% | 15,600 |
| 2025/07/28 | 3,385 | 3,385 | 3,350 | 3,370 | +20 | +0.6% | 10,300 |
| 2025/07/25 | 3,380 | 3,400 | 3,335 | 3,350 | +40 | +1.2% | 24,600 |
| 2025/07/24 | 3,300 | 3,325 | 3,260 | 3,310 | +25 | +0.8% | 20,600 |
| 2025/07/23 | 3,270 | 3,295 | 3,240 | 3,285 | +55 | +1.7% | 28,600 |
| 2025/07/22 | 3,215 | 3,260 | 3,215 | 3,230 | -5 | -0.2% | 11,900 |
| 2025/07/18 | 3,260 | 3,275 | 3,225 | 3,235 | -55 | -1.7% | 18,900 |
| 2025/07/17 | 3,230 | 3,300 | 3,230 | 3,290 | +60 | +1.9% | 19,600 |
| 2025/07/16 | 3,220 | 3,290 | 3,215 | 3,230 | +30 | +0.9% | 15,700 |
| 2025/07/15 | 3,150 | 3,210 | 3,150 | 3,200 | +50 | +1.6% | 17,500 |
| 2025/07/14 | 3,130 | 3,165 | 3,105 | 3,150 | +35 | +1.1% | 9,300 |
| 2025/07/11 | 3,125 | 3,140 | 3,115 | 3,115 | +15 | +0.5% | 13,300 |
| 2025/07/10 | 3,140 | 3,140 | 3,090 | 3,100 | -20 | -0.6% | 25,400 |
| 2025/07/09 | 3,120 | 3,145 | 3,110 | 3,120 | -20 | -0.6% | 11,500 |
| 2025/07/08 | 3,135 | 3,145 | 3,100 | 3,140 | +35 | +1.1% | 12,000 |
| 2025/07/07 | 3,120 | 3,145 | 3,095 | 3,105 | -15 | -0.5% | 14,100 |
| 2025/07/04 | 3,115 | 3,145 | 3,110 | 3,120 | +15 | +0.5% | 13,200 |
| 2025/07/03 | 3,130 | 3,140 | 3,080 | 3,105 | -40 | -1.3% | 18,500 |
| 2025/07/02 | 3,130 | 3,175 | 3,095 | 3,145 | -35 | -1.1% | 23,400 |
| 2025/07/01 | 3,245 | 3,245 | 3,180 | 3,180 | -65 | -2% | 11,000 |
| 2025/06/30 | 3,240 | 3,270 | 3,225 | 3,245 | -10 | -0.3% | 17,600 |
| 2025/06/27 | 3,285 | 3,285 | 3,220 | 3,255 | +5 | +0.2% | 19,700 |
| 2025/06/26 | 3,250 | 3,265 | 3,225 | 3,250 | ±0 | ±0% | 19,000 |
| 2025/06/25 | 3,310 | 3,310 | 3,235 | 3,250 | -60 | -1.8% | 18,000 |
| 2025/06/24 | 3,315 | 3,350 | 3,285 | 3,310 | -5 | -0.2% | 13,600 |
| 2025/06/23 | 3,315 | 3,330 | 3,290 | 3,315 | -15 | -0.5% | 18,700 |
| 2025/06/20 | 3,265 | 3,370 | 3,260 | 3,330 | +80 | +2.5% | 48,600 |
| 2025/06/19 | 3,220 | 3,290 | 3,220 | 3,250 | +30 | +0.9% | 15,900 |
| 2025/06/18 | 3,195 | 3,240 | 3,195 | 3,220 | ±0 | ±0% | 11,300 |
| 2025/06/17 | 3,190 | 3,250 | 3,165 | 3,220 | +10 | +0.3% | 25,700 |
| 2025/06/16 | 3,215 | 3,230 | 3,185 | 3,210 | ±0 | ±0% | 16,800 |
| 2025/06/13 | 3,195 | 3,220 | 3,175 | 3,210 | +20 | +0.6% | 21,000 |
| 2025/06/12 | 3,180 | 3,215 | 3,155 | 3,190 | +15 | +0.5% | 17,800 |
| 2025/06/11 | 3,150 | 3,210 | 3,150 | 3,175 | +25 | +0.8% | 16,600 |
| 2025/06/10 | 3,150 | 3,180 | 3,125 | 3,150 | ±0 | ±0% | 20,600 |
| 2025/06/09 | 3,270 | 3,270 | 3,150 | 3,150 | -100 | -3.1% | 24,700 |
| 2025/06/06 | 3,215 | 3,250 | 3,190 | 3,250 | +30 | +0.9% | 20,300 |
| 2025/06/05 | 3,215 | 3,245 | 3,205 | 3,220 | +5 | +0.2% | 17,500 |
| 2025/06/04 | 3,220 | 3,260 | 3,200 | 3,215 | -5 | -0.2% | 22,000 |
| 2025/06/03 | 3,265 | 3,300 | 3,220 | 3,220 | -25 | -0.8% | 30,000 |
| 2025/06/02 | 3,160 | 3,275 | 3,160 | 3,245 | +85 | +2.7% | 49,200 |
| 2025/05/30 | 3,080 | 3,170 | 3,080 | 3,160 | +80 | +2.6% | 21,500 |
| 2025/05/29 | 3,060 | 3,080 | 3,035 | 3,080 | +25 | +0.8% | 20,900 |
| 2025/05/28 | 3,045 | 3,080 | 3,040 | 3,055 | +25 | +0.8% | 15,900 |
| 2025/05/27 | 3,055 | 3,065 | 3,030 | 3,030 | -20 | -0.7% | 10,700 |
| 2025/05/26 | 3,060 | 3,070 | 3,030 | 3,050 | -15 | -0.5% | 9,900 |
| 2025/05/23 | 3,035 | 3,085 | 3,035 | 3,065 | +30 | +1% | 8,300 |
| 2025/05/22 | 3,045 | 3,070 | 3,025 | 3,035 | -40 | -1.3% | 15,600 |
| 2025/05/21 | 3,090 | 3,135 | 3,060 | 3,075 | -15 | -0.5% | 10,900 |
1～
50
件表示中 / 6417件
類似銘柄と比較する
現在ご覧いただいている「帝国電機」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 |
|---|---|---|---|---|---|---|---|---|
| 帝国電機 | 337,500円 | -9.9% | -18.7% | 3.26% | 15.16倍 | 1.71倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| アイダ | 91,700円 | +2.6% | +7.9% | 4.03% | 11.86倍 | 0.59倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
| イワキポンプ | 263,900円 | +5.9% | +1.3% | 2.88% | 12.21倍 | 1.54倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
| 化工機 | 223,900円 | +42.7% | +33.3% | 3.57% | 9.54倍 | 1.33倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 荏原実業 | 389,000円 | +6.7% | +4.7% | 3.08% | 14.04倍 | 1.97倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
市場注目の銘柄
チャート関連のコラム
