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 |
|---|---|---|---|---|---|---|---|
| 2013/09/04 | 895 | 909.5 | 877 | 908 | -4.5 | -0.5% | 95,400 |
| 2013/09/03 | 888.5 | 915 | 885 | 912.5 | +36.5 | +4.2% | 75,800 |
| 2013/09/02 | 875 | 887 | 860 | 876 | -7.5 | -0.8% | 85,600 |
| 2013/08/30 | 877.5 | 897 | 877.5 | 883.5 | -3 | -0.3% | 77,200 |
| 2013/08/29 | 861 | 891 | 851 | 886.5 | +27 | +3.1% | 168,800 |
| 2013/08/28 | 892.5 | 892.5 | 849.5 | 859.5 | -49.5 | -5.4% | 227,000 |
| 2013/08/27 | 914 | 917 | 893.5 | 909 | -16 | -1.7% | 125,000 |
| 2013/08/26 | 942 | 948.5 | 915 | 925 | -13.5 | -1.4% | 73,600 |
| 2013/08/23 | 962.5 | 962.5 | 937.5 | 938.5 | -12.5 | -1.3% | 64,400 |
| 2013/08/22 | 961 | 966 | 931.5 | 951 | -10 | -1% | 53,400 |
| 2013/08/21 | 962.5 | 973.5 | 948.5 | 961 | -3.5 | -0.4% | 35,200 |
| 2013/08/20 | 984 | 986.5 | 964.5 | 964.5 | -19.5 | -2% | 54,400 |
| 2013/08/19 | 992 | 995 | 972 | 984 | -8 | -0.8% | 51,800 |
| 2013/08/16 | 970 | 1,019 | 967 | 992 | +20.5 | +2.1% | 124,000 |
| 2013/08/15 | 984.5 | 996 | 970 | 971.5 | -46.5 | -4.6% | 103,600 |
| 2013/08/14 | 979 | 1,022.5 | 979 | 1,018 | +30 | +3% | 174,200 |
| 2013/08/13 | 971.5 | 994.5 | 971.5 | 988 | +26 | +2.7% | 138,400 |
| 2013/08/12 | 992.5 | 997 | 957 | 962 | -30 | -3% | 168,000 |
| 2013/08/09 | 1,110 | 1,110 | 977 | 992 | -164 | -14.2% | 439,200 |
| 2013/08/08 | 1,187 | 1,236.5 | 1,147 | 1,156 | -24 | -2% | 97,200 |
| 2013/08/07 | 1,205 | 1,213 | 1,180 | 1,180 | -50 | -4.1% | 95,200 |
| 2013/08/06 | 1,250 | 1,250 | 1,217.5 | 1,230 | -24 | -1.9% | 71,200 |
| 2013/08/05 | 1,260 | 1,274 | 1,246.5 | 1,254 | +3.5 | +0.3% | 63,800 |
| 2013/08/02 | 1,236.5 | 1,250.5 | 1,221 | 1,250.5 | +14 | +1.1% | 65,200 |
| 2013/08/01 | 1,254.5 | 1,255 | 1,215 | 1,236.5 | -30.5 | -2.4% | 82,400 |
| 2013/07/31 | 1,322.5 | 1,322.5 | 1,257.5 | 1,267 | -41 | -3.1% | 137,400 |
| 2013/07/30 | 1,241 | 1,325 | 1,241 | 1,308 | +52.5 | +4.2% | 176,600 |
| 2013/07/29 | 1,224 | 1,285 | 1,216.5 | 1,255.5 | +12 | +1% | 145,200 |
| 2013/07/26 | 1,259.5 | 1,259.5 | 1,225 | 1,243.5 | -16 | -1.3% | 95,200 |
| 2013/07/25 | 1,248.5 | 1,280 | 1,237.5 | 1,259.5 | +4.5 | +0.4% | 65,200 |
| 2013/07/24 | 1,253.5 | 1,255 | 1,210 | 1,255 | -23 | -1.8% | 161,200 |
| 2013/07/23 | 1,260 | 1,305 | 1,248.5 | 1,278 | +13.5 | +1.1% | 184,800 |
| 2013/07/22 | 1,224 | 1,272.5 | 1,209.5 | 1,264.5 | +54.5 | +4.5% | 113,000 |
| 2013/07/19 | 1,230.5 | 1,239 | 1,192.5 | 1,210 | -11.5 | -0.9% | 73,000 |
| 2013/07/18 | 1,225 | 1,271 | 1,205.5 | 1,221.5 | -3 | -0.2% | 207,000 |
| 2013/07/17 | 1,181.5 | 1,240 | 1,180 | 1,224.5 | +32.5 | +2.7% | 242,800 |
| 2013/07/16 | 1,150.5 | 1,222 | 1,142 | 1,192 | -58.5 | -4.7% | 323,600 |
| 2013/07/12 | 1,215.5 | 1,325 | 1,200 | 1,250.5 | +60 | +5% | 411,800 |
| 2013/07/11 | 1,200 | 1,214.5 | 1,165 | 1,190.5 | -30.5 | -2.5% | 313,200 |
| 2013/07/10 | 1,119.5 | 1,266 | 1,116 | 1,221 | +122 | +11.1% | 514,200 |
| 2013/07/09 | 1,024 | 1,108.5 | 1,024 | 1,099 | +72.5 | +7.1% | 180,200 |
| 2013/07/08 | 1,051 | 1,052 | 1,021.5 | 1,026.5 | -14.5 | -1.4% | 53,600 |
| 2013/07/05 | 1,059 | 1,059.5 | 1,030 | 1,041 | -9 | -0.9% | 43,000 |
| 2013/07/04 | 1,030 | 1,060 | 1,029 | 1,050 | +20 | +1.9% | 116,200 |
| 2013/07/03 | 1,037 | 1,037 | 1,026 | 1,030 | -7 | -0.7% | 29,400 |
| 2013/07/02 | 1,008.5 | 1,039.5 | 1,000 | 1,037 | +28.5 | +2.8% | 101,800 |
| 2013/07/01 | 980 | 1,010 | 967.5 | 1,008.5 | +28.5 | +2.9% | 118,000 |
| 2013/06/28 | 965 | 986.5 | 961.5 | 980 | +35 | +3.7% | 107,600 |
| 2013/06/27 | 947 | 957.5 | 938.5 | 945 | -1 | -0.1% | 23,600 |
| 2013/06/26 | 985 | 985 | 939.5 | 946 | -24 | -2.5% | 31,800 |
2851～
2900
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
