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 |
|---|---|---|---|---|---|---|---|
| 2022/12/05 | 2,250 | 2,298 | 2,233 | 2,240 | -2 | -0.1% | 54,000 |
| 2022/12/02 | 2,299 | 2,299 | 2,237 | 2,242 | -68 | -2.9% | 73,200 |
| 2022/12/01 | 2,367 | 2,374 | 2,310 | 2,310 | -57 | -2.4% | 59,800 |
| 2022/11/30 | 2,360 | 2,375 | 2,351 | 2,367 | -7 | -0.3% | 43,600 |
| 2022/11/29 | 2,374 | 2,396 | 2,356 | 2,374 | -18 | -0.8% | 62,700 |
| 2022/11/28 | 2,392 | 2,394 | 2,364 | 2,392 | +2 | +0.1% | 44,100 |
| 2022/11/25 | 2,414 | 2,425 | 2,379 | 2,390 | -24 | -1% | 54,400 |
| 2022/11/24 | 2,399 | 2,426 | 2,391 | 2,414 | +24 | +1% | 105,400 |
| 2022/11/22 | 2,345 | 2,399 | 2,345 | 2,390 | +22 | +0.9% | 93,500 |
| 2022/11/21 | 2,384 | 2,400 | 2,357 | 2,368 | -22 | -0.9% | 59,200 |
| 2022/11/18 | 2,400 | 2,435 | 2,382 | 2,390 | -7 | -0.3% | 85,300 |
| 2022/11/17 | 2,380 | 2,424 | 2,374 | 2,397 | -7 | -0.3% | 99,900 |
| 2022/11/16 | 2,352 | 2,418 | 2,335 | 2,404 | +25 | +1.1% | 107,000 |
| 2022/11/15 | 2,475 | 2,519 | 2,361 | 2,379 | -173 | -6.8% | 303,500 |
| 2022/11/14 | 2,565 | 2,565 | 2,544 | 2,552 | +487 | +23.6% | 290,600 |
| 2022/11/11 | 2,050 | 2,079 | 2,013 | 2,065 | +62 | +3.1% | 73,700 |
| 2022/11/10 | 2,003 | 2,015 | 1,981 | 2,003 | -26 | -1.3% | 23,700 |
| 2022/11/09 | 2,063 | 2,074 | 2,024 | 2,029 | -30 | -1.5% | 12,600 |
| 2022/11/08 | 2,040 | 2,065 | 2,033 | 2,059 | +25 | +1.2% | 20,100 |
| 2022/11/07 | 2,045 | 2,056 | 2,019 | 2,034 | +39 | +2% | 23,800 |
| 2022/11/04 | 2,047 | 2,074 | 1,992 | 1,995 | -49 | -2.4% | 36,200 |
| 2022/11/02 | 1,990 | 2,047 | 1,988 | 2,044 | +52 | +2.6% | 41,400 |
| 2022/11/01 | 1,983 | 1,992 | 1,972 | 1,992 | +13 | +0.7% | 15,500 |
| 2022/10/31 | 1,975 | 1,997 | 1,960 | 1,979 | +30 | +1.5% | 24,600 |
| 2022/10/28 | 1,949 | 1,983 | 1,939 | 1,949 | -5 | -0.3% | 90,400 |
| 2022/10/27 | 1,965 | 1,965 | 1,950 | 1,954 | -12 | -0.6% | 16,300 |
| 2022/10/26 | 1,946 | 1,977 | 1,942 | 1,966 | +20 | +1% | 15,600 |
| 2022/10/25 | 1,925 | 1,953 | 1,914 | 1,946 | +21 | +1.1% | 32,100 |
| 2022/10/24 | 1,988 | 1,988 | 1,925 | 1,925 | -44 | -2.2% | 21,100 |
| 2022/10/21 | 1,956 | 1,976 | 1,956 | 1,969 | -1 | -0.1% | 14,300 |
| 2022/10/20 | 1,978 | 2,006 | 1,968 | 1,970 | -8 | -0.4% | 25,700 |
| 2022/10/19 | 1,955 | 1,985 | 1,947 | 1,978 | +20 | +1% | 18,800 |
| 2022/10/18 | 1,925 | 1,965 | 1,925 | 1,958 | +34 | +1.8% | 20,100 |
| 2022/10/17 | 1,924 | 1,951 | 1,918 | 1,924 | +4 | +0.2% | 31,700 |
| 2022/10/14 | 1,923 | 1,936 | 1,904 | 1,920 | +37 | +2% | 35,300 |
| 2022/10/13 | 1,890 | 1,897 | 1,877 | 1,883 | -9 | -0.5% | 19,600 |
| 2022/10/12 | 1,888 | 1,903 | 1,881 | 1,892 | +5 | +0.3% | 22,900 |
| 2022/10/11 | 1,899 | 1,907 | 1,866 | 1,887 | -41 | -2.1% | 50,700 |
| 2022/10/07 | 1,934 | 1,956 | 1,928 | 1,928 | -31 | -1.6% | 25,700 |
| 2022/10/06 | 1,957 | 1,968 | 1,937 | 1,959 | +30 | +1.6% | 22,900 |
| 2022/10/05 | 1,937 | 1,958 | 1,914 | 1,929 | +9 | +0.5% | 48,900 |
| 2022/10/04 | 1,902 | 1,926 | 1,897 | 1,920 | +50 | +2.7% | 33,300 |
| 2022/10/03 | 1,844 | 1,872 | 1,834 | 1,870 | +34 | +1.9% | 26,900 |
| 2022/09/30 | 1,860 | 1,881 | 1,833 | 1,836 | -39 | -2.1% | 25,000 |
| 2022/09/29 | 1,860 | 1,905 | 1,857 | 1,875 | +14 | +0.8% | 44,600 |
| 2022/09/28 | 1,850 | 1,867 | 1,830 | 1,861 | -6 | -0.3% | 53,200 |
| 2022/09/27 | 1,900 | 1,900 | 1,867 | 1,867 | -20 | -1.1% | 26,700 |
| 2022/09/26 | 1,930 | 1,930 | 1,882 | 1,887 | -54 | -2.8% | 44,600 |
| 2022/09/22 | 1,950 | 1,960 | 1,938 | 1,941 | -5 | -0.3% | 27,300 |
| 2022/09/21 | 1,978 | 1,978 | 1,945 | 1,946 | -26 | -1.3% | 19,200 |
651～
700
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 | 328,000円 | -9.9% | -18.7% | 3.35% | 14.73倍 | 1.66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 | 91,500円 | +2.6% | +7.9% | 4.04% | 11.83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 | 219,900円 | +42.7% | +33.3% | 3.64% | 9.37倍 | 1.31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 | 391,000円 | +6.7% | +4.7% | 3.07% | 14.11倍 | 1.98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
