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 |
|---|---|---|---|---|---|---|---|
| 2014/07/16 | 1,414.5 | 1,420 | 1,390.5 | 1,391.5 | -39 | -2.7% | 74,600 |
| 2014/07/15 | 1,427 | 1,438 | 1,420 | 1,430.5 | +3.5 | +0.2% | 75,000 |
| 2014/07/14 | 1,420 | 1,431.5 | 1,411.5 | 1,427 | +25 | +1.8% | 162,200 |
| 2014/07/11 | 1,380.5 | 1,407.5 | 1,375.5 | 1,402 | +0.5 | ±0% | 66,400 |
| 2014/07/10 | 1,398.5 | 1,422 | 1,397 | 1,401.5 | +5.5 | +0.4% | 169,400 |
| 2014/07/09 | 1,374 | 1,397 | 1,369.5 | 1,396 | +10.5 | +0.8% | 72,600 |
| 2014/07/08 | 1,384 | 1,398 | 1,354.5 | 1,385.5 | +10.5 | +0.8% | 96,000 |
| 2014/07/07 | 1,382.5 | 1,384 | 1,372.5 | 1,375 | -7.5 | -0.5% | 23,200 |
| 2014/07/04 | 1,387 | 1,392.5 | 1,378 | 1,382.5 | -6 | -0.4% | 54,000 |
| 2014/07/03 | 1,377.5 | 1,394 | 1,369 | 1,388.5 | +16.5 | +1.2% | 87,600 |
| 2014/07/02 | 1,379.5 | 1,386 | 1,365.5 | 1,372 | -0.5 | ±0% | 54,400 |
| 2014/07/01 | 1,380 | 1,400 | 1,367 | 1,372.5 | -22 | -1.6% | 178,600 |
| 2014/06/30 | 1,382.5 | 1,414 | 1,376 | 1,394.5 | +10 | +0.7% | 84,800 |
| 2014/06/27 | 1,382.5 | 1,400 | 1,355 | 1,384.5 | -13.5 | -1% | 91,400 |
| 2014/06/26 | 1,381 | 1,405.5 | 1,379 | 1,398 | +20.5 | +1.5% | 68,800 |
| 2014/06/25 | 1,401.5 | 1,408.5 | 1,377.5 | 1,377.5 | -24 | -1.7% | 105,200 |
| 2014/06/24 | 1,405 | 1,422 | 1,390.5 | 1,401.5 | -13.5 | -1% | 188,200 |
| 2014/06/23 | 1,440 | 1,440 | 1,407 | 1,415 | -15.5 | -1.1% | 77,200 |
| 2014/06/20 | 1,433 | 1,440 | 1,425.5 | 1,430.5 | -2.5 | -0.2% | 107,200 |
| 2014/06/19 | 1,435 | 1,435.5 | 1,425 | 1,433 | -7 | -0.5% | 158,000 |
| 2014/06/18 | 1,452.5 | 1,453.5 | 1,432.5 | 1,440 | -12.5 | -0.9% | 135,000 |
| 2014/06/17 | 1,445.5 | 1,470 | 1,435 | 1,452.5 | +6.5 | +0.4% | 722,800 |
| 2014/06/16 | 1,445 | 1,456 | 1,442.5 | 1,446 | -10 | -0.7% | 207,800 |
| 2014/06/13 | 1,441 | 1,467 | 1,441 | 1,456 | -4 | -0.3% | 102,800 |
| 2014/06/12 | 1,444 | 1,470 | 1,435.5 | 1,460 | -11.5 | -0.8% | 122,200 |
| 2014/06/11 | 1,425 | 1,477.5 | 1,425 | 1,471.5 | +26.5 | +1.8% | 127,000 |
| 2014/06/10 | 1,450 | 1,477.5 | 1,441 | 1,445 | +9 | +0.6% | 453,200 |
| 2014/06/09 | 1,425 | 1,455.5 | 1,420 | 1,436 | -4.5 | -0.3% | 298,400 |
| 2014/06/06 | 1,464 | 1,502.5 | 1,435 | 1,440.5 | -27 | -1.8% | 141,400 |
| 2014/06/05 | 1,489 | 1,522.5 | 1,441.5 | 1,467.5 | -5.5 | -0.4% | 209,200 |
| 2014/06/04 | 1,402.5 | 1,491 | 1,385.5 | 1,473 | +68 | +4.8% | 280,600 |
| 2014/06/03 | 1,365 | 1,416 | 1,363.5 | 1,405 | +27 | +2% | 252,800 |
| 2014/06/02 | 1,367 | 1,384.5 | 1,348 | 1,378 | -39 | -2.8% | 531,000 |
| 2014/05/30 | 1,415 | 1,449 | 1,393 | 1,417 | +24 | +1.7% | 69,000 |
| 2014/05/29 | 1,380.5 | 1,401.5 | 1,378 | 1,393 | +12 | +0.9% | 32,600 |
| 2014/05/28 | 1,396.5 | 1,396.5 | 1,371 | 1,381 | -5 | -0.4% | 23,600 |
| 2014/05/27 | 1,359.5 | 1,399 | 1,359.5 | 1,386 | +18.5 | +1.4% | 41,000 |
| 2014/05/26 | 1,379.5 | 1,381 | 1,357.5 | 1,367.5 | -1 | -0.1% | 48,200 |
| 2014/05/23 | 1,377.5 | 1,377.5 | 1,356 | 1,368.5 | +13 | +1% | 52,000 |
| 2014/05/22 | 1,343.5 | 1,364.5 | 1,328 | 1,355.5 | +36.5 | +2.8% | 48,400 |
| 2014/05/21 | 1,329 | 1,337 | 1,287.5 | 1,319 | -9.5 | -0.7% | 51,600 |
| 2014/05/20 | 1,377.5 | 1,377.5 | 1,325 | 1,328.5 | -28.5 | -2.1% | 50,800 |
| 2014/05/19 | 1,404 | 1,432.5 | 1,355 | 1,357 | -47 | -3.3% | 48,800 |
| 2014/05/16 | 1,397.5 | 1,422.5 | 1,384.5 | 1,404 | -27 | -1.9% | 62,000 |
| 2014/05/15 | 1,486 | 1,522.5 | 1,426 | 1,431 | -54.5 | -3.7% | 101,200 |
| 2014/05/14 | 1,386 | 1,487.5 | 1,379 | 1,485.5 | +115 | +8.4% | 142,600 |
| 2014/05/13 | 1,374 | 1,399.5 | 1,330 | 1,370.5 | ±0 | ±0% | 85,400 |
| 2014/05/12 | 1,440 | 1,456.5 | 1,350 | 1,370.5 | -111 | -7.5% | 125,200 |
| 2014/05/09 | 1,410 | 1,489 | 1,410 | 1,481.5 | +52 | +3.6% | 59,200 |
| 2014/05/08 | 1,419 | 1,452.5 | 1,408 | 1,429.5 | +16.5 | +1.2% | 68,400 |
2701～
2750
件表示中 / 6420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 | 336,000円 | -9.9% | -18.7% | 3.27% | 15.09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 |
| ＡＩＲＭＡＮ | 203,800円 | +0.3% | +1.6% | 2.94% | 11.51倍 | 1.37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 | 261,300円 | +5.9% | +1.3% | 2.91% | 12.11倍 | 1.53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 | 221,300円 | +42.7% | +33.3% | 3.62% | 9.40倍 | 1.32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 |
| 新東工 | 91,900円 | +6.5% | +55.0% | 4.79% | 16.07倍 | 0.40倍 |
|
鋳造機械製造で首位。自動車向け強い。表面処理は造船、建機も。集塵・粉体処理の環境分野育成 |
市場注目の銘柄
チャート関連のコラム
