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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,934 | 1,989 | 1,919 | 1,973 | +24 | +1.2% | 36,900 |
| 2022/09/02 | 1,964 | 1,967 | 1,890 | 1,949 | -15 | -0.8% | 79,100 |
| 2022/09/01 | 1,958 | 1,975 | 1,953 | 1,964 | +17 | +0.9% | 105,600 |
| 2022/08/31 | 1,959 | 1,960 | 1,941 | 1,947 | -6 | -0.3% | 46,600 |
| 2022/08/30 | 1,979 | 1,985 | 1,937 | 1,953 | -26 | -1.3% | 71,200 |
| 2022/08/29 | 1,851 | 1,985 | 1,851 | 1,979 | +88 | +4.7% | 76,200 |
| 2022/08/26 | 1,896 | 1,897 | 1,880 | 1,891 | +7 | +0.4% | 96,400 |
| 2022/08/25 | 1,900 | 1,928 | 1,861 | 1,884 | -3 | -0.2% | 99,400 |
| 2022/08/24 | 1,888 | 1,893 | 1,875 | 1,887 | +2 | +0.1% | 21,700 |
| 2022/08/23 | 1,892 | 1,902 | 1,875 | 1,885 | -28 | -1.5% | 46,500 |
| 2022/08/22 | 1,920 | 1,933 | 1,896 | 1,913 | -24 | -1.2% | 49,800 |
| 2022/08/19 | 1,941 | 1,946 | 1,930 | 1,937 | +12 | +0.6% | 41,400 |
| 2022/08/18 | 1,941 | 1,947 | 1,914 | 1,925 | -53 | -2.7% | 58,900 |
| 2022/08/17 | 1,950 | 1,990 | 1,935 | 1,978 | +28 | +1.4% | 40,100 |
| 2022/08/16 | 1,986 | 1,986 | 1,940 | 1,950 | -42 | -2.1% | 33,900 |
| 2022/08/15 | 1,984 | 1,998 | 1,954 | 1,992 | +8 | +0.4% | 27,300 |
| 2022/08/12 | 1,917 | 1,984 | 1,917 | 1,984 | +68 | +3.5% | 55,500 |
| 2022/08/10 | 1,850 | 2,000 | 1,850 | 1,916 | +118 | +6.6% | 141,500 |
| 2022/08/09 | 1,820 | 1,827 | 1,797 | 1,798 | -27 | -1.5% | 22,800 |
| 2022/08/08 | 1,812 | 1,825 | 1,794 | 1,825 | +13 | +0.7% | 14,200 |
| 2022/08/05 | 1,760 | 1,819 | 1,750 | 1,812 | +49 | +2.8% | 27,900 |
| 2022/08/04 | 1,783 | 1,783 | 1,755 | 1,763 | -13 | -0.7% | 17,900 |
| 2022/08/03 | 1,773 | 1,787 | 1,753 | 1,776 | +9 | +0.5% | 16,400 |
| 2022/08/02 | 1,769 | 1,770 | 1,735 | 1,767 | -34 | -1.9% | 44,000 |
| 2022/08/01 | 1,828 | 1,828 | 1,789 | 1,801 | -27 | -1.5% | 20,300 |
| 2022/07/29 | 1,853 | 1,853 | 1,820 | 1,828 | -13 | -0.7% | 14,000 |
| 2022/07/28 | 1,844 | 1,846 | 1,802 | 1,841 | +13 | +0.7% | 23,700 |
| 2022/07/27 | 1,805 | 1,834 | 1,796 | 1,828 | +24 | +1.3% | 21,100 |
| 2022/07/26 | 1,790 | 1,812 | 1,790 | 1,804 | +15 | +0.8% | 26,000 |
| 2022/07/25 | 1,790 | 1,792 | 1,768 | 1,789 | +2 | +0.1% | 10,500 |
| 2022/07/22 | 1,784 | 1,790 | 1,765 | 1,787 | +3 | +0.2% | 13,800 |
| 2022/07/21 | 1,759 | 1,787 | 1,743 | 1,784 | +23 | +1.3% | 23,300 |
| 2022/07/20 | 1,765 | 1,783 | 1,740 | 1,761 | +3 | +0.2% | 33,400 |
| 2022/07/19 | 1,730 | 1,761 | 1,726 | 1,758 | +39 | +2.3% | 18,500 |
| 2022/07/15 | 1,711 | 1,726 | 1,700 | 1,719 | +16 | +0.9% | 27,100 |
| 2022/07/14 | 1,731 | 1,738 | 1,698 | 1,703 | -35 | -2% | 19,200 |
| 2022/07/13 | 1,690 | 1,750 | 1,690 | 1,738 | +48 | +2.8% | 34,000 |
| 2022/07/12 | 1,684 | 1,715 | 1,671 | 1,690 | +15 | +0.9% | 33,800 |
| 2022/07/11 | 1,671 | 1,683 | 1,651 | 1,675 | +27 | +1.6% | 23,000 |
| 2022/07/08 | 1,637 | 1,681 | 1,634 | 1,648 | +11 | +0.7% | 30,100 |
| 2022/07/07 | 1,621 | 1,639 | 1,609 | 1,637 | +24 | +1.5% | 20,300 |
| 2022/07/06 | 1,642 | 1,642 | 1,606 | 1,613 | -44 | -2.7% | 16,600 |
| 2022/07/05 | 1,645 | 1,664 | 1,635 | 1,657 | +20 | +1.2% | 25,800 |
| 2022/07/04 | 1,607 | 1,639 | 1,607 | 1,637 | +30 | +1.9% | 17,800 |
| 2022/07/01 | 1,601 | 1,614 | 1,595 | 1,607 | +12 | +0.8% | 18,800 |
| 2022/06/30 | 1,608 | 1,616 | 1,582 | 1,595 | -13 | -0.8% | 25,600 |
| 2022/06/29 | 1,591 | 1,624 | 1,590 | 1,608 | +8 | +0.5% | 25,000 |
| 2022/06/28 | 1,580 | 1,600 | 1,575 | 1,600 | +22 | +1.4% | 22,900 |
| 2022/06/27 | 1,584 | 1,588 | 1,575 | 1,578 | +15 | +1% | 9,800 |
| 2022/06/24 | 1,550 | 1,569 | 1,550 | 1,563 | +13 | +0.8% | 7,800 |
651～
700
件表示中 / 6357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 | 282,500円 | +1.6% | +4.6% | 3.40% | 14.13倍 | 1.39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 |
| 守谷輸送 | 284,100円 | +11.9% | +42.6% | 1.16% | 19.74倍 | 4.93倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
| 平田機工 | 149,500円 | +7.4% | -0.9% | 2.68% | 10.89倍 | 0.68倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
| アネスト岩田 | 110,200円 | +2.0% | -11.1% | 4.08% | 9.85倍 | 0.92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 |
| 荏原実業 | 355,000円 | +6.7% | +4.7% | 3.38% | 12.77倍 | 1.80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
