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 |
|---|---|---|---|---|---|---|---|
| 2010/06/08 | 778.5 | 796 | 778.5 | 796 | +16 | +2.1% | 12,800 |
| 2010/06/07 | 775.5 | 793.5 | 775.5 | 780 | -31.5 | -3.9% | 22,600 |
| 2010/06/04 | 815 | 824.5 | 810 | 811.5 | +2 | +0.2% | 12,600 |
| 2010/06/03 | 802 | 815 | 795.5 | 809.5 | +23.5 | +3% | 28,600 |
| 2010/06/02 | 805 | 810 | 770.5 | 786 | -22.5 | -2.8% | 46,400 |
| 2010/06/01 | 815 | 815 | 803 | 808.5 | -8 | -1% | 23,200 |
| 2010/05/31 | 781 | 820 | 781 | 816.5 | +15.5 | +1.9% | 20,000 |
| 2010/05/28 | 805 | 807 | 796 | 801 | +22.5 | +2.9% | 29,000 |
| 2010/05/27 | 755 | 792 | 755 | 778.5 | +17.5 | +2.3% | 28,000 |
| 2010/05/26 | 779 | 799 | 757 | 761 | -30 | -3.8% | 58,000 |
| 2010/05/25 | 784.5 | 791 | 771.5 | 791 | -7.5 | -0.9% | 28,600 |
| 2010/05/24 | 811 | 812.5 | 786.5 | 798.5 | -8.5 | -1.1% | 33,400 |
| 2010/05/21 | 769 | 810 | 769 | 807 | -22 | -2.7% | 51,800 |
| 2010/05/20 | 840 | 840 | 825.5 | 829 | -9.5 | -1.1% | 20,200 |
| 2010/05/19 | 845 | 848.5 | 825 | 838.5 | -23.5 | -2.7% | 37,200 |
| 2010/05/18 | 855 | 877.5 | 855 | 862 | +7.5 | +0.9% | 28,600 |
| 2010/05/17 | 880 | 884 | 854.5 | 854.5 | -45.5 | -5.1% | 48,000 |
| 2010/05/14 | 889.5 | 905 | 889.5 | 900 | +13 | +1.5% | 29,400 |
| 2010/05/13 | 871.5 | 888.5 | 871.5 | 887 | +10.5 | +1.2% | 16,200 |
| 2010/05/12 | 881 | 889 | 850 | 876.5 | +15.5 | +1.8% | 18,400 |
| 2010/05/11 | 893.5 | 899.5 | 860.5 | 861 | -32 | -3.6% | 33,200 |
| 2010/05/10 | 873.5 | 896 | 869 | 893 | +18.5 | +2.1% | 17,200 |
| 2010/05/07 | 852.5 | 888 | 846 | 874.5 | -15.5 | -1.7% | 28,800 |
| 2010/05/06 | 914 | 914 | 876.5 | 890 | -30.5 | -3.3% | 56,400 |
| 2010/04/30 | 929.5 | 931.5 | 920.5 | 920.5 | +1 | +0.1% | 19,000 |
| 2010/04/28 | 925 | 926.5 | 918 | 919.5 | -19 | -2% | 27,600 |
| 2010/04/27 | 935.5 | 939.5 | 932.5 | 938.5 | +10.5 | +1.1% | 29,600 |
| 2010/04/26 | 939 | 952 | 928 | 928 | +1.5 | +0.2% | 35,200 |
| 2010/04/23 | 930 | 938 | 923 | 926.5 | -7 | -0.7% | 17,800 |
| 2010/04/22 | 948.5 | 948.5 | 925.5 | 933.5 | -15 | -1.6% | 32,600 |
| 2010/04/21 | 939 | 954.5 | 939 | 948.5 | +14 | +1.5% | 33,800 |
| 2010/04/20 | 927.5 | 939.5 | 920 | 934.5 | +7.5 | +0.8% | 28,400 |
| 2010/04/19 | 935 | 940 | 922.5 | 927 | -18.5 | -2% | 36,600 |
| 2010/04/16 | 955.5 | 960.5 | 940.5 | 945.5 | -9.5 | -1% | 35,400 |
| 2010/04/15 | 944.5 | 955 | 944.5 | 955 | +10.5 | +1.1% | 22,200 |
| 2010/04/14 | 945 | 952 | 938 | 944.5 | +7.5 | +0.8% | 23,400 |
| 2010/04/13 | 956.5 | 964 | 925 | 937 | -19.5 | -2% | 72,200 |
| 2010/04/12 | 967.5 | 968 | 945 | 956.5 | -14 | -1.4% | 51,200 |
| 2010/04/09 | 972 | 972 | 958 | 970.5 | +5 | +0.5% | 20,400 |
| 2010/04/08 | 977.5 | 980 | 957.5 | 965.5 | -20 | -2% | 44,800 |
| 2010/04/07 | 979.5 | 994 | 979.5 | 985.5 | -4 | -0.4% | 28,000 |
| 2010/04/06 | 1,001.5 | 1,001.5 | 986 | 989.5 | -12 | -1.2% | 22,000 |
| 2010/04/05 | 980 | 1,010 | 975.5 | 1,001.5 | +15.5 | +1.6% | 49,200 |
| 2010/04/02 | 993 | 996.5 | 975.5 | 986 | -13.5 | -1.4% | 51,000 |
| 2010/04/01 | 1,000 | 1,000 | 991 | 999.5 | ±0 | ±0% | 23,800 |
| 2010/03/31 | 1,015 | 1,015 | 995.5 | 999.5 | -11.5 | -1.1% | 64,600 |
| 2010/03/30 | 1,000 | 1,017.5 | 996 | 1,011 | ±0 | ±0% | 89,800 |
| 2010/03/29 | 964.5 | 1,017.5 | 962.5 | 1,011 | +60 | +6.3% | 147,600 |
| 2010/03/26 | 929.5 | 962.5 | 925 | 951 | +23.5 | +2.5% | 137,800 |
| 2010/03/25 | 919 | 927.5 | 915 | 927.5 | +8.5 | +0.9% | 48,600 |
3651～
3700
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
