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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/20 | 3,170 | 3,170 | 3,090 | 3,090 | -85 | -2.7% | 18,100 |
| 2025/05/19 | 3,190 | 3,200 | 3,130 | 3,175 | -15 | -0.5% | 23,800 |
| 2025/05/16 | 3,155 | 3,190 | 3,135 | 3,190 | +35 | +1.1% | 26,200 |
| 2025/05/15 | 3,155 | 3,215 | 3,130 | 3,155 | ±0 | ±0% | 27,000 |
| 2025/05/14 | 3,085 | 3,180 | 3,075 | 3,155 | +45 | +1.4% | 47,500 |
| 2025/05/13 | 3,050 | 3,155 | 3,025 | 3,110 | +148 | +5% | 65,200 |
| 2025/05/12 | 2,904 | 2,965 | 2,904 | 2,962 | +58 | +2% | 10,300 |
| 2025/05/09 | 2,886 | 2,910 | 2,865 | 2,904 | +48 | +1.7% | 22,200 |
| 2025/05/08 | 2,839 | 2,860 | 2,803 | 2,856 | +34 | +1.2% | 12,200 |
| 2025/05/07 | 2,825 | 2,837 | 2,796 | 2,822 | -3 | -0.1% | 8,700 |
| 2025/05/02 | 2,807 | 2,832 | 2,783 | 2,825 | +18 | +0.6% | 9,000 |
| 2025/05/01 | 2,805 | 2,837 | 2,799 | 2,807 | +16 | +0.6% | 13,900 |
| 2025/04/30 | 2,798 | 2,806 | 2,762 | 2,791 | -7 | -0.3% | 20,800 |
| 2025/04/28 | 2,817 | 2,857 | 2,797 | 2,798 | -20 | -0.7% | 21,600 |
| 2025/04/25 | 2,802 | 2,819 | 2,770 | 2,818 | +23 | +0.8% | 16,700 |
| 2025/04/24 | 2,860 | 2,860 | 2,782 | 2,795 | -69 | -2.4% | 12,700 |
| 2025/04/23 | 2,860 | 2,896 | 2,850 | 2,864 | +71 | +2.5% | 40,700 |
| 2025/04/22 | 2,791 | 2,817 | 2,763 | 2,793 | +26 | +0.9% | 14,500 |
| 2025/04/21 | 2,815 | 2,830 | 2,750 | 2,767 | -33 | -1.2% | 17,600 |
| 2025/04/18 | 2,740 | 2,800 | 2,689 | 2,800 | +109 | +4.1% | 18,400 |
| 2025/04/17 | 2,714 | 2,719 | 2,687 | 2,691 | -15 | -0.6% | 3,600 |
| 2025/04/16 | 2,700 | 2,707 | 2,682 | 2,706 | +6 | +0.2% | 7,500 |
| 2025/04/15 | 2,762 | 2,799 | 2,696 | 2,700 | -17 | -0.6% | 25,400 |
| 2025/04/14 | 2,652 | 2,735 | 2,619 | 2,717 | +115 | +4.4% | 42,500 |
| 2025/04/11 | 2,580 | 2,625 | 2,531 | 2,602 | -78 | -2.9% | 24,800 |
| 2025/04/10 | 2,764 | 2,764 | 2,633 | 2,680 | +166 | +6.6% | 38,000 |
| 2025/04/09 | 2,615 | 2,648 | 2,509 | 2,514 | -147 | -5.5% | 55,800 |
| 2025/04/08 | 2,645 | 2,730 | 2,645 | 2,661 | +47 | +1.8% | 36,500 |
| 2025/04/07 | 2,530 | 2,652 | 2,510 | 2,614 | -152 | -5.5% | 75,800 |
| 2025/04/04 | 2,877 | 2,877 | 2,693 | 2,766 | -111 | -3.9% | 117,100 |
| 2025/04/03 | 2,890 | 2,907 | 2,840 | 2,877 | -59 | -2% | 62,900 |
| 2025/04/02 | 2,940 | 2,950 | 2,915 | 2,936 | -4 | -0.1% | 38,700 |
1～
50
件表示中 / 6385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 | 320,000円 | -9.9% | -18.7% | 3.44% | 14.37倍 | 1.62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 |
| アネスト岩田 | 136,800円 | +6.6% | -6.0% | 6.07% | 12.97倍 | 1.14倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| ＡＩＲＭＡＮ | 183,300円 | +0.3% | +1.6% | 3.27% | 10.36倍 | 1.24倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
| イワキポンプ | 243,200円 | +5.9% | +1.3% | 3.13% | 11.23倍 | 1.42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 |
| 酉島製 | 182,500円 | +2.9% | +27.8% | 3.40% | 11.30倍 | 0.87倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
市場注目の銘柄
チャート関連のコラム
