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 |
|---|---|---|---|---|---|---|---|
| 2008/08/18 | 874 | 914 | 872.5 | 900 | +25 | +2.9% | 62,600 |
| 2008/08/15 | 873 | 877.5 | 867.5 | 875 | +2 | +0.2% | 90,200 |
| 2008/08/14 | 875 | 889 | 864.5 | 873 | -20 | -2.2% | 116,000 |
| 2008/08/13 | 905 | 905 | 890.5 | 893 | -20.5 | -2.2% | 87,000 |
| 2008/08/12 | 913 | 932.5 | 913 | 913.5 | -14.5 | -1.6% | 44,000 |
| 2008/08/11 | 907.5 | 939.5 | 907.5 | 928 | +23 | +2.5% | 42,800 |
| 2008/08/08 | 887.5 | 910 | 880 | 905 | -4.5 | -0.5% | 67,800 |
| 2008/08/07 | 910 | 910.5 | 892.5 | 909.5 | +2 | +0.2% | 52,000 |
| 2008/08/06 | 904 | 916.5 | 886.5 | 907.5 | +37.5 | +4.3% | 90,600 |
| 2008/08/05 | 867 | 875 | 858.5 | 870 | +18 | +2.1% | 48,800 |
| 2008/08/04 | 907.5 | 910 | 850.5 | 852 | -57.5 | -6.3% | 97,400 |
| 2008/08/01 | 935 | 935 | 905.5 | 909.5 | -28 | -3% | 72,600 |
| 2008/07/31 | 962.5 | 967 | 937 | 937.5 | -32.5 | -3.4% | 64,800 |
| 2008/07/30 | 975.5 | 990 | 961 | 970 | -5 | -0.5% | 58,600 |
| 2008/07/29 | 979 | 981 | 955.5 | 975 | -19 | -1.9% | 42,200 |
| 2008/07/28 | 1,017.5 | 1,017.5 | 992.5 | 994 | -4 | -0.4% | 55,400 |
| 2008/07/25 | 1,025 | 1,025 | 995.5 | 998 | -39.5 | -3.8% | 45,600 |
| 2008/07/24 | 995 | 1,042.5 | 995 | 1,037.5 | +48.5 | +4.9% | 84,200 |
| 2008/07/23 | 970 | 996.5 | 970 | 989 | +9.5 | +1% | 46,400 |
| 2008/07/22 | 958.5 | 980 | 952 | 979.5 | +11.5 | +1.2% | 31,600 |
| 2008/07/18 | 970 | 977.5 | 955.5 | 968 | -0.5 | -0.1% | 55,000 |
| 2008/07/17 | 970.5 | 974 | 957.5 | 968.5 | +22 | +2.3% | 52,600 |
| 2008/07/16 | 943.5 | 966 | 930.5 | 946.5 | -16 | -1.7% | 71,000 |
| 2008/07/15 | 957.5 | 972 | 942 | 962.5 | +13.5 | +1.4% | 86,200 |
| 2008/07/14 | 942 | 969 | 939 | 949 | +7.5 | +0.8% | 48,000 |
| 2008/07/11 | 953.5 | 960 | 928 | 941.5 | -11.5 | -1.2% | 60,600 |
| 2008/07/10 | 910 | 960 | 906.5 | 953 | +38.5 | +4.2% | 158,000 |
| 2008/07/09 | 907.5 | 929.5 | 907 | 914.5 | +11.5 | +1.3% | 102,400 |
| 2008/07/08 | 917 | 925 | 897.5 | 903 | -12.5 | -1.4% | 95,000 |
| 2008/07/07 | 933 | 938.5 | 900 | 915.5 | -16 | -1.7% | 144,000 |
| 2008/07/04 | 950.5 | 955.5 | 917 | 931.5 | ±0 | ±0% | 54,000 |
| 2008/07/03 | 915.5 | 942.5 | 912.5 | 931.5 | -14 | -1.5% | 105,600 |
| 2008/07/02 | 990 | 991.5 | 942.5 | 945.5 | -47.5 | -4.8% | 84,400 |
| 2008/07/01 | 1,000 | 1,012.5 | 985.5 | 993 | +0.5 | +0.1% | 59,200 |
| 2008/06/30 | 1,007.5 | 1,010 | 986 | 992.5 | -22.5 | -2.2% | 47,800 |
| 2008/06/27 | 1,022.5 | 1,037.5 | 1,005 | 1,015 | -65 | -6% | 114,000 |
| 2008/06/26 | 1,092.5 | 1,100 | 1,060 | 1,080 | +2.5 | +0.2% | 52,800 |
| 2008/06/25 | 1,105 | 1,105 | 1,070 | 1,077.5 | -45 | -4% | 86,600 |
| 2008/06/24 | 1,155 | 1,155 | 1,120 | 1,122.5 | -17.5 | -1.5% | 39,400 |
| 2008/06/23 | 1,112.5 | 1,145 | 1,105 | 1,140 | +7.5 | +0.7% | 61,000 |
| 2008/06/20 | 1,195 | 1,195 | 1,125 | 1,132.5 | -50 | -4.2% | 80,200 |
| 2008/06/19 | 1,212.5 | 1,217.5 | 1,162.5 | 1,182.5 | -10 | -0.8% | 137,200 |
| 2008/06/18 | 1,140 | 1,200 | 1,135 | 1,192.5 | +65 | +5.8% | 211,200 |
| 2008/06/17 | 1,115 | 1,140 | 1,107.5 | 1,127.5 | +12.5 | +1.1% | 86,400 |
| 2008/06/16 | 1,087.5 | 1,120 | 1,085 | 1,115 | +37.5 | +3.5% | 65,200 |
| 2008/06/13 | 1,090 | 1,092.5 | 1,040 | 1,077.5 | +2.5 | +0.2% | 145,200 |
| 2008/06/12 | 1,087.5 | 1,100 | 1,070 | 1,075 | -47.5 | -4.2% | 90,000 |
| 2008/06/11 | 1,125 | 1,125 | 1,100 | 1,122.5 | +17.5 | +1.6% | 80,600 |
| 2008/06/10 | 1,177.5 | 1,180 | 1,097.5 | 1,105 | -57.5 | -4.9% | 130,000 |
| 2008/06/09 | 1,100 | 1,172.5 | 1,095 | 1,162.5 | +22.5 | +2% | 147,200 |
4151～
4200
件表示中 / 6422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 | 338,000円 | -9.9% | -18.7% | 3.25% | 15.18倍 | 1.72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 |
| ＡＩＲＭＡＮ | 204,900円 | +0.3% | +1.6% | 2.93% | 11.57倍 | 1.38倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
| イワキポンプ | 263,600円 | +5.9% | +1.3% | 2.88% | 12.21倍 | 1.54倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
| 化工機 | 229,600円 | +42.7% | +33.3% | 3.48% | 9.76倍 | 1.37倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 荏原実業 | 415,000円 | +6.7% | +4.7% | 2.89% | 14.98倍 | 1.96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
