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 |
|---|---|---|---|---|---|---|---|
| 2014/11/25 | 1,230 | 1,292 | 1,226 | 1,290 | +76 | +6.3% | 167,800 |
| 2014/11/21 | 1,210 | 1,228 | 1,201 | 1,214 | -3 | -0.2% | 73,800 |
| 2014/11/20 | 1,249 | 1,257 | 1,217 | 1,217 | -30 | -2.4% | 43,200 |
| 2014/11/19 | 1,218 | 1,255 | 1,210 | 1,247 | +41 | +3.4% | 67,600 |
| 2014/11/18 | 1,211 | 1,224 | 1,202 | 1,206 | -5 | -0.4% | 87,200 |
| 2014/11/17 | 1,229 | 1,230 | 1,210 | 1,211 | -18 | -1.5% | 44,500 |
| 2014/11/14 | 1,247 | 1,247 | 1,216 | 1,229 | ±0 | ±0% | 75,200 |
| 2014/11/13 | 1,228 | 1,257 | 1,225 | 1,229 | -3 | -0.2% | 90,400 |
| 2014/11/12 | 1,289 | 1,289 | 1,226 | 1,232 | -53 | -4.1% | 117,400 |
| 2014/11/11 | 1,276 | 1,286 | 1,268 | 1,285 | +10 | +0.8% | 40,700 |
| 2014/11/10 | 1,250 | 1,286 | 1,239 | 1,275 | +48 | +3.9% | 165,800 |
| 2014/11/07 | 1,248 | 1,248 | 1,207 | 1,227 | -21 | -1.7% | 47,300 |
| 2014/11/06 | 1,286 | 1,286 | 1,231 | 1,248 | -8 | -0.6% | 70,000 |
| 2014/11/05 | 1,198 | 1,269 | 1,192 | 1,256 | +42 | +3.5% | 91,300 |
| 2014/11/04 | 1,300 | 1,309 | 1,210 | 1,214 | -30 | -2.4% | 110,900 |
| 2014/10/31 | 1,176 | 1,253 | 1,166 | 1,244 | +65 | +5.5% | 124,400 |
| 2014/10/30 | 1,160 | 1,193 | 1,158 | 1,179 | +20 | +1.7% | 84,800 |
| 2014/10/29 | 1,140 | 1,159 | 1,133 | 1,159 | +40 | +3.6% | 43,100 |
| 2014/10/28 | 1,140 | 1,145 | 1,112 | 1,119 | -21 | -1.8% | 41,100 |
| 2014/10/27 | 1,130 | 1,148 | 1,130 | 1,140 | +12 | +1.1% | 32,200 |
| 2014/10/24 | 1,122 | 1,144 | 1,117 | 1,128 | +18 | +1.6% | 63,800 |
| 2014/10/23 | 1,147 | 1,152 | 1,102 | 1,110 | -43 | -3.7% | 102,300 |
| 2014/10/22 | 1,150 | 1,165 | 1,137 | 1,153 | -21 | -1.8% | 121,700 |
| 2014/10/21 | 1,195 | 1,215 | 1,173 | 1,174 | -37 | -3.1% | 76,100 |
| 2014/10/20 | 1,177 | 1,228 | 1,177 | 1,211 | +58 | +5% | 52,500 |
| 2014/10/17 | 1,165 | 1,184 | 1,153 | 1,153 | -31 | -2.6% | 62,100 |
| 2014/10/16 | 1,199 | 1,205 | 1,179 | 1,184 | -35 | -2.9% | 43,200 |
| 2014/10/15 | 1,194 | 1,222 | 1,194 | 1,219 | +25 | +2.1% | 39,200 |
| 2014/10/14 | 1,150 | 1,202 | 1,133 | 1,194 | +24 | +2.1% | 74,200 |
| 2014/10/10 | 1,200 | 1,201 | 1,151 | 1,170 | -63 | -5.1% | 75,000 |
| 2014/10/09 | 1,270 | 1,270 | 1,230 | 1,233 | -23 | -1.8% | 50,100 |
| 2014/10/08 | 1,278 | 1,278 | 1,250 | 1,256 | -42 | -3.2% | 65,900 |
| 2014/10/07 | 1,283 | 1,305 | 1,254 | 1,298 | +7 | +0.5% | 65,600 |
| 2014/10/06 | 1,273 | 1,296 | 1,267 | 1,291 | +18 | +1.4% | 39,700 |
| 2014/10/03 | 1,239 | 1,278 | 1,239 | 1,273 | +37 | +3% | 61,200 |
| 2014/10/02 | 1,277 | 1,277 | 1,236 | 1,236 | -60 | -4.6% | 79,200 |
| 2014/10/01 | 1,331 | 1,332 | 1,292 | 1,296 | -27 | -2% | 54,500 |
| 2014/09/30 | 1,270 | 1,329 | 1,247 | 1,323 | +54 | +4.3% | 177,200 |
| 2014/09/29 | 1,271 | 1,271 | 1,241 | 1,269 | +20 | +1.6% | 91,400 |
| 2014/09/26 | 1,260 | 1,281 | 1,243 | 1,249 | -11.5 | -0.9% | 101,000 |
| 2014/09/25 | 1,279 | 1,280 | 1,257.5 | 1,260.5 | -1 | -0.1% | 176,600 |
| 2014/09/24 | 1,281 | 1,286.5 | 1,261 | 1,261.5 | -19 | -1.5% | 84,800 |
| 2014/09/22 | 1,277 | 1,293.5 | 1,277 | 1,280.5 | +3.5 | +0.3% | 43,600 |
| 2014/09/19 | 1,270 | 1,296 | 1,270 | 1,277 | -1 | -0.1% | 124,000 |
| 2014/09/18 | 1,280 | 1,294.5 | 1,269 | 1,278 | -7 | -0.5% | 79,200 |
| 2014/09/17 | 1,291 | 1,308.5 | 1,280 | 1,285 | -5 | -0.4% | 61,200 |
| 2014/09/16 | 1,310 | 1,316.5 | 1,287 | 1,290 | -8.5 | -0.7% | 75,600 |
| 2014/09/12 | 1,324.5 | 1,324.5 | 1,298 | 1,298.5 | -1 | -0.1% | 88,000 |
| 2014/09/11 | 1,336.5 | 1,339.5 | 1,297 | 1,299.5 | +1.5 | +0.1% | 42,600 |
| 2014/09/10 | 1,300 | 1,304.5 | 1,288.5 | 1,298 | +19.5 | +1.5% | 41,600 |
2551～
2600
件表示中 / 6358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 | 282,200円 | +1.6% | +4.6% | 3.40% | 14.12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 | 288,400円 | +11.9% | +42.6% | 1.14% | 20.04倍 | 5.00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 | 149,000円 | +7.4% | -0.9% | 2.68% | 10.85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 | 110,600円 | +2.0% | -11.1% | 4.07% | 9.89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 | 350,000円 | +6.7% | +4.7% | 3.43% | 12.59倍 | 1.77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
