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 |
|---|---|---|---|---|---|---|---|
| 2014/04/16 | 1,532.5 | 1,537.5 | 1,488 | 1,507.5 | -2.5 | -0.2% | 78,000 |
| 2014/04/15 | 1,462 | 1,532.5 | 1,462 | 1,510 | +59 | +4.1% | 95,400 |
| 2014/04/14 | 1,488 | 1,488 | 1,450 | 1,451 | -61.5 | -4.1% | 117,600 |
| 2014/04/11 | 1,535 | 1,550 | 1,505 | 1,512.5 | -57.5 | -3.7% | 67,200 |
| 2014/04/10 | 1,580 | 1,605 | 1,562.5 | 1,570 | +5 | +0.3% | 56,200 |
| 2014/04/09 | 1,622.5 | 1,630 | 1,565 | 1,565 | -70 | -4.3% | 95,200 |
| 2014/04/08 | 1,645 | 1,672.5 | 1,627.5 | 1,635 | -25 | -1.5% | 96,400 |
| 2014/04/07 | 1,665 | 1,675 | 1,640 | 1,660 | -42.5 | -2.5% | 51,800 |
| 2014/04/04 | 1,660 | 1,705 | 1,650 | 1,702.5 | +40 | +2.4% | 75,400 |
| 2014/04/03 | 1,682.5 | 1,682.5 | 1,632.5 | 1,662.5 | +12.5 | +0.8% | 89,000 |
| 2014/04/02 | 1,692.5 | 1,692.5 | 1,645 | 1,650 | -15 | -0.9% | 85,400 |
| 2014/04/01 | 1,705 | 1,710 | 1,650 | 1,665 | -25 | -1.5% | 99,400 |
| 2014/03/31 | 1,700 | 1,700 | 1,645 | 1,690 | +17.5 | +1% | 101,200 |
| 2014/03/28 | 1,740 | 1,740 | 1,520 | 1,672.5 | -70 | -4% | 358,200 |
| 2014/03/27 | 1,650 | 1,750 | 1,645 | 1,742.5 | +60 | +3.6% | 136,400 |
| 2014/03/26 | 1,670 | 1,732.5 | 1,667.5 | 1,682.5 | +47.5 | +2.9% | 157,800 |
| 2014/03/25 | 1,672.5 | 1,722.5 | 1,620 | 1,635 | -30 | -1.8% | 201,800 |
| 2014/03/24 | 1,575 | 1,675 | 1,575 | 1,665 | +67.5 | +4.2% | 188,200 |
| 2014/03/20 | 1,547.5 | 1,607.5 | 1,545 | 1,597.5 | +65 | +4.2% | 205,600 |
| 2014/03/19 | 1,525 | 1,545 | 1,517.5 | 1,532.5 | +30 | +2% | 94,000 |
| 2014/03/18 | 1,450 | 1,512.5 | 1,450 | 1,502.5 | +62.5 | +4.3% | 121,000 |
| 2014/03/17 | 1,455.5 | 1,480 | 1,426 | 1,440 | -15.5 | -1.1% | 137,000 |
| 2014/03/14 | 1,456.5 | 1,520 | 1,450.5 | 1,455.5 | -7.5 | -0.5% | 220,400 |
| 2014/03/13 | 1,455.5 | 1,486 | 1,447.5 | 1,463 | +8 | +0.5% | 59,200 |
| 2014/03/12 | 1,490 | 1,497 | 1,447.5 | 1,455 | -65 | -4.3% | 119,800 |
| 2014/03/11 | 1,527.5 | 1,585 | 1,505 | 1,520 | +20 | +1.3% | 113,800 |
| 2014/03/10 | 1,525 | 1,527.5 | 1,498.5 | 1,500 | -25 | -1.6% | 28,400 |
| 2014/03/07 | 1,540 | 1,540 | 1,495 | 1,525 | -5 | -0.3% | 33,200 |
| 2014/03/06 | 1,486 | 1,545 | 1,478.5 | 1,530 | +44 | +3% | 45,600 |
| 2014/03/05 | 1,457.5 | 1,502.5 | 1,457.5 | 1,486 | +29 | +2% | 77,600 |
| 2014/03/04 | 1,429 | 1,463.5 | 1,413 | 1,457 | +3 | +0.2% | 91,200 |
| 2014/03/03 | 1,489.5 | 1,489.5 | 1,445.5 | 1,454 | -45 | -3% | 94,400 |
| 2014/02/28 | 1,507.5 | 1,507.5 | 1,490 | 1,499 | +2 | +0.1% | 51,800 |
| 2014/02/27 | 1,490.5 | 1,517.5 | 1,489.5 | 1,497 | -15.5 | -1% | 36,800 |
| 2014/02/26 | 1,473 | 1,525 | 1,464.5 | 1,512.5 | +27 | +1.8% | 50,400 |
| 2014/02/25 | 1,489.5 | 1,530 | 1,473.5 | 1,485.5 | -3.5 | -0.2% | 155,000 |
| 2014/02/24 | 1,540 | 1,540 | 1,480 | 1,489 | -58.5 | -3.8% | 106,200 |
| 2014/02/21 | 1,555 | 1,575 | 1,525 | 1,547.5 | +7.5 | +0.5% | 51,800 |
| 2014/02/20 | 1,590 | 1,590 | 1,530 | 1,540 | -50 | -3.1% | 33,800 |
| 2014/02/19 | 1,590 | 1,612.5 | 1,575 | 1,590 | +12.5 | +0.8% | 96,600 |
| 2014/02/18 | 1,542.5 | 1,592.5 | 1,522.5 | 1,577.5 | +52.5 | +3.4% | 119,600 |
| 2014/02/17 | 1,587.5 | 1,595 | 1,515 | 1,525 | -62.5 | -3.9% | 125,000 |
| 2014/02/14 | 1,592.5 | 1,595 | 1,530 | 1,587.5 | -5 | -0.3% | 139,200 |
| 2014/02/13 | 1,575 | 1,625 | 1,572.5 | 1,592.5 | +42.5 | +2.7% | 211,000 |
| 2014/02/12 | 1,540 | 1,572.5 | 1,530 | 1,550 | +35 | +2.3% | 143,200 |
| 2014/02/10 | 1,415 | 1,570 | 1,415 | 1,515 | +118 | +8.4% | 331,200 |
| 2014/02/07 | 1,399.5 | 1,400 | 1,380.5 | 1,397 | +29 | +2.1% | 49,400 |
| 2014/02/06 | 1,338.5 | 1,390 | 1,338.5 | 1,368 | +11.5 | +0.8% | 64,800 |
| 2014/02/05 | 1,381 | 1,405 | 1,337 | 1,356.5 | +9 | +0.7% | 208,200 |
| 2014/02/04 | 1,311 | 1,353.5 | 1,289 | 1,347.5 | -14 | -1% | 199,600 |
2701～
2750
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 | 284,800円 | +1.6% | +4.6% | 3.37% | 14.25倍 | 1.40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 | 290,100円 | +11.9% | +42.6% | 1.14% | 20.16倍 | 5.03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 | 149,700円 | +7.4% | -0.9% | 2.67% | 10.90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 | 110,300円 | +2.0% | -11.1% | 4.08% | 9.86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 | 349,500円 | +6.7% | +4.7% | 3.43% | 12.57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
