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 |
|---|---|---|---|---|---|---|---|
| 2009/08/06 | 1,060 | 1,075 | 1,045 | 1,052.5 | -2.5 | -0.2% | 40,200 |
| 2009/08/05 | 1,080 | 1,087.5 | 1,055 | 1,055 | -15 | -1.4% | 16,800 |
| 2009/08/04 | 1,100 | 1,100 | 1,052.5 | 1,070 | -25 | -2.3% | 23,800 |
| 2009/08/03 | 1,090 | 1,095 | 1,082.5 | 1,095 | +7.5 | +0.7% | 29,600 |
| 2009/07/31 | 1,090 | 1,100 | 1,080 | 1,087.5 | +25 | +2.4% | 41,600 |
| 2009/07/30 | 1,082.5 | 1,082.5 | 1,050 | 1,062.5 | -27.5 | -2.5% | 15,200 |
| 2009/07/29 | 1,045 | 1,090 | 1,045 | 1,090 | +25 | +2.3% | 46,200 |
| 2009/07/28 | 1,090 | 1,090 | 1,050 | 1,065 | -27.5 | -2.5% | 27,600 |
| 2009/07/27 | 1,100 | 1,105 | 1,077.5 | 1,092.5 | -5 | -0.5% | 24,000 |
| 2009/07/24 | 1,115 | 1,120 | 1,060 | 1,097.5 | +2.5 | +0.2% | 31,400 |
| 2009/07/23 | 1,087.5 | 1,137.5 | 1,075 | 1,095 | +7.5 | +0.7% | 71,400 |
| 2009/07/22 | 1,045 | 1,095 | 1,040 | 1,087.5 | +50 | +4.8% | 38,200 |
| 2009/07/21 | 1,000 | 1,037.5 | 1,000 | 1,037.5 | +50 | +5.1% | 17,200 |
| 2009/07/17 | 1,002.5 | 1,007.5 | 982.5 | 987.5 | -25 | -2.5% | 22,600 |
| 2009/07/16 | 1,042.5 | 1,042.5 | 1,000 | 1,012.5 | +17.5 | +1.8% | 19,600 |
| 2009/07/15 | 1,000 | 1,010 | 982.5 | 995 | -5 | -0.5% | 28,800 |
| 2009/07/14 | 986.5 | 1,027.5 | 979.5 | 1,000 | +28.5 | +2.9% | 42,000 |
| 2009/07/13 | 1,030 | 1,042.5 | 961 | 971.5 | -66 | -6.4% | 47,400 |
| 2009/07/10 | 1,085 | 1,085 | 1,030 | 1,037.5 | -47.5 | -4.4% | 46,200 |
| 2009/07/09 | 1,050 | 1,092.5 | 1,047.5 | 1,085 | -7.5 | -0.7% | 69,000 |
| 2009/07/08 | 1,105 | 1,105 | 1,085 | 1,092.5 | -15 | -1.4% | 67,600 |
| 2009/07/07 | 1,100 | 1,117.5 | 1,095 | 1,107.5 | +7.5 | +0.7% | 60,600 |
| 2009/07/06 | 1,115 | 1,122.5 | 1,080 | 1,100 | -17.5 | -1.6% | 57,600 |
| 2009/07/03 | 1,125 | 1,130 | 1,105 | 1,117.5 | -25 | -2.2% | 107,800 |
| 2009/07/02 | 1,140 | 1,145 | 1,132.5 | 1,142.5 | +12.5 | +1.1% | 59,000 |
| 2009/07/01 | 1,102.5 | 1,142.5 | 1,102.5 | 1,130 | +20 | +1.8% | 77,000 |
| 2009/06/30 | 1,115 | 1,140 | 1,100 | 1,110 | -2.5 | -0.2% | 85,400 |
| 2009/06/29 | 1,077.5 | 1,115 | 1,077.5 | 1,112.5 | +17.5 | +1.6% | 71,000 |
| 2009/06/26 | 1,072.5 | 1,097.5 | 1,057.5 | 1,095 | +25 | +2.3% | 47,600 |
| 2009/06/25 | 1,017.5 | 1,100 | 1,017.5 | 1,070 | +55 | +5.4% | 77,400 |
| 2009/06/24 | 1,015 | 1,025 | 1,012.5 | 1,015 | +10 | +1% | 21,200 |
| 2009/06/23 | 1,005 | 1,012.5 | 998 | 1,005 | -20 | -2% | 88,400 |
| 2009/06/22 | 997.5 | 1,035 | 997.5 | 1,025 | +17.5 | +1.7% | 67,800 |
| 2009/06/19 | 992.5 | 1,010 | 991 | 1,007.5 | +5 | +0.5% | 91,800 |
| 2009/06/18 | 1,025 | 1,025 | 986 | 1,002.5 | -12.5 | -1.2% | 27,600 |
| 2009/06/17 | 985 | 1,015 | 985 | 1,015 | +29 | +2.9% | 38,000 |
| 2009/06/16 | 995 | 1,010 | 985 | 986 | -49 | -4.7% | 84,800 |
| 2009/06/15 | 1,067.5 | 1,067.5 | 1,027.5 | 1,035 | -32.5 | -3% | 67,000 |
| 2009/06/12 | 1,075 | 1,090 | 1,060 | 1,067.5 | +12.5 | +1.2% | 66,400 |
| 2009/06/11 | 1,057.5 | 1,080 | 1,027.5 | 1,055 | +17.5 | +1.7% | 90,000 |
| 2009/06/10 | 1,085 | 1,097.5 | 1,025 | 1,037.5 | -57.5 | -5.3% | 153,000 |
| 2009/06/09 | 1,127.5 | 1,130 | 1,077.5 | 1,095 | -25 | -2.2% | 133,200 |
| 2009/06/08 | 1,122.5 | 1,130 | 1,105 | 1,120 | +27.5 | +2.5% | 112,000 |
| 2009/06/05 | 1,077.5 | 1,125 | 1,070 | 1,092.5 | +32.5 | +3.1% | 192,600 |
| 2009/06/04 | 1,042.5 | 1,075 | 1,040 | 1,060 | +27.5 | +2.7% | 107,600 |
| 2009/06/03 | 1,020 | 1,045 | 1,010 | 1,032.5 | +12.5 | +1.2% | 111,000 |
| 2009/06/02 | 962.5 | 1,030 | 962.5 | 1,020 | +47 | +4.8% | 193,800 |
| 2009/06/01 | 940 | 974 | 925 | 973 | +28.5 | +3% | 89,800 |
| 2009/05/29 | 990 | 990 | 940 | 944.5 | -19 | -2% | 129,400 |
| 2009/05/28 | 907 | 972.5 | 901.5 | 963.5 | +52.5 | +5.8% | 177,400 |
3851～
3900
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 | 281,300円 | +1.6% | +4.6% | 3.41% | 14.07倍 | 1.39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 | 289,200円 | +11.9% | +42.6% | 1.14% | 20.10倍 | 5.01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 | 149,200円 | +7.4% | -0.9% | 2.68% | 10.86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 | 109,300円 | +2.0% | -11.1% | 4.12% | 9.77倍 | 0.91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 | 348,500円 | +6.7% | +4.7% | 3.44% | 12.54倍 | 1.76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
