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 |
|---|---|---|---|---|---|---|---|
| 2014/02/05 | 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 |
| 2014/02/03 | 1,325 | 1,382.5 | 1,323 | 1,361.5 | +3 | +0.2% | 94,600 |
| 2014/01/31 | 1,333 | 1,386 | 1,333 | 1,358.5 | +53 | +4.1% | 170,000 |
| 2014/01/30 | 1,374.5 | 1,378 | 1,301 | 1,305.5 | -91 | -6.5% | 127,800 |
| 2014/01/29 | 1,356 | 1,404.5 | 1,356 | 1,396.5 | +25 | +1.8% | 51,600 |
| 2014/01/28 | 1,380 | 1,419.5 | 1,369 | 1,371.5 | -11 | -0.8% | 56,800 |
| 2014/01/27 | 1,340.5 | 1,391.5 | 1,340.5 | 1,382.5 | -12 | -0.9% | 148,800 |
| 2014/01/24 | 1,395.5 | 1,432.5 | 1,390 | 1,394.5 | -2.5 | -0.2% | 70,400 |
| 2014/01/23 | 1,418 | 1,423.5 | 1,395 | 1,397 | -38.5 | -2.7% | 48,600 |
| 2014/01/22 | 1,437.5 | 1,460 | 1,419.5 | 1,435.5 | -6 | -0.4% | 42,600 |
| 2014/01/21 | 1,415.5 | 1,475 | 1,415.5 | 1,441.5 | +37.5 | +2.7% | 140,400 |
| 2014/01/20 | 1,463 | 1,473 | 1,396.5 | 1,404 | -52.5 | -3.6% | 94,600 |
| 2014/01/17 | 1,444 | 1,488 | 1,435.5 | 1,456.5 | -1 | -0.1% | 123,000 |
| 2014/01/16 | 1,419 | 1,469 | 1,419 | 1,457.5 | +43 | +3% | 120,000 |
| 2014/01/15 | 1,377.5 | 1,417 | 1,377.5 | 1,414.5 | +41.5 | +3% | 116,600 |
| 2014/01/14 | 1,365 | 1,389.5 | 1,365 | 1,373 | -17 | -1.2% | 78,400 |
| 2014/01/10 | 1,362 | 1,396 | 1,350 | 1,390 | +28 | +2.1% | 121,200 |
| 2014/01/09 | 1,355 | 1,369.5 | 1,352 | 1,362 | -10.5 | -0.8% | 106,800 |
| 2014/01/08 | 1,303 | 1,375 | 1,288.5 | 1,372.5 | +87.5 | +6.8% | 159,800 |
| 2014/01/07 | 1,292.5 | 1,303.5 | 1,275 | 1,285 | -28.5 | -2.2% | 108,400 |
| 2014/01/06 | 1,310 | 1,329.5 | 1,305 | 1,313.5 | -10.5 | -0.8% | 64,200 |
| 2013/12/30 | 1,370 | 1,370 | 1,309 | 1,324 | -58 | -4.2% | 167,200 |
| 2013/12/27 | 1,300 | 1,383 | 1,300 | 1,382 | +87 | +6.7% | 280,600 |
| 2013/12/26 | 1,250 | 1,300 | 1,250 | 1,295 | +51 | +4.1% | 223,000 |
| 2013/12/25 | 1,205 | 1,252.5 | 1,205 | 1,244 | +38.5 | +3.2% | 230,800 |
| 2013/12/24 | 1,196.5 | 1,224 | 1,168.5 | 1,205.5 | +2.5 | +0.2% | 183,400 |
| 2013/12/20 | 1,160 | 1,212 | 1,154.5 | 1,203 | +44 | +3.8% | 229,200 |
| 2013/12/19 | 1,155 | 1,165.5 | 1,145.5 | 1,159 | +9 | +0.8% | 232,000 |
| 2013/12/18 | 1,180.5 | 1,208.5 | 1,145 | 1,150 | -22 | -1.9% | 709,800 |
| 2013/12/17 | 1,144.5 | 1,179.5 | 1,127.5 | 1,172 | +41 | +3.6% | 290,200 |
| 2013/12/16 | 1,083.5 | 1,152.5 | 1,071.5 | 1,131 | +47.5 | +4.4% | 280,000 |
| 2013/12/13 | 1,020 | 1,091.5 | 1,020 | 1,083.5 | +57 | +5.6% | 314,000 |
| 2013/12/12 | 1,003.5 | 1,031.5 | 1,000 | 1,026.5 | +11.5 | +1.1% | 82,000 |
| 2013/12/11 | 1,050 | 1,063 | 999 | 1,015 | -49 | -4.6% | 222,400 |
| 2013/12/10 | 1,049.5 | 1,069.5 | 1,049.5 | 1,064 | +13.5 | +1.3% | 53,800 |
| 2013/12/09 | 1,083 | 1,090 | 1,045 | 1,050.5 | -32.5 | -3% | 117,400 |
| 2013/12/06 | 1,062.5 | 1,098 | 1,062.5 | 1,083 | +6 | +0.6% | 42,600 |
| 2013/12/05 | 1,100 | 1,104 | 1,073.5 | 1,077 | -25 | -2.3% | 57,200 |
| 2013/12/04 | 1,122.5 | 1,122.5 | 1,099.5 | 1,102 | -21 | -1.9% | 37,400 |
| 2013/12/03 | 1,132.5 | 1,135 | 1,116.5 | 1,123 | +7.5 | +0.7% | 49,000 |
| 2013/12/02 | 1,104 | 1,127.5 | 1,085 | 1,115.5 | +15.5 | +1.4% | 52,600 |
| 2013/11/29 | 1,085.5 | 1,107.5 | 1,085.5 | 1,100 | +6 | +0.5% | 46,000 |
| 2013/11/28 | 1,106 | 1,117 | 1,088.5 | 1,094 | -21.5 | -1.9% | 97,800 |
| 2013/11/27 | 1,108.5 | 1,117 | 1,102 | 1,115.5 | -9.5 | -0.8% | 76,800 |
| 2013/11/26 | 1,100 | 1,128 | 1,095 | 1,125 | +24.5 | +2.2% | 80,200 |
| 2013/11/25 | 1,117 | 1,132.5 | 1,094 | 1,100.5 | -16 | -1.4% | 87,800 |
| 2013/11/22 | 1,167 | 1,167 | 1,105.5 | 1,116.5 | -47 | -4% | 204,200 |
| 2013/11/21 | 1,172.5 | 1,172.5 | 1,138.5 | 1,163.5 | +6 | +0.5% | 53,000 |
| 2013/11/20 | 1,149 | 1,170 | 1,148 | 1,157.5 | +15 | +1.3% | 79,600 |
2751～
2800
件表示中 / 6360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 | 290,400円 | +1.6% | +4.6% | 3.31% | 14.53倍 | 1.43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 | 289,800円 | +11.9% | +42.6% | 1.14% | 20.14倍 | 5.02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 | 155,100円 | +7.4% | -0.9% | 2.58% | 11.30倍 | 0.71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 |
| 新東工 | 83,500円 | +27.3% | -56.1% | 5.27% | 21.90倍 | 0.36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
