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 |
|---|---|---|---|---|---|---|---|
| 2007/08/09 | 1,555 | 1,575 | 1,452.5 | 1,495 | -20 | -1.3% | 272,000 |
| 2007/08/08 | 1,620 | 1,620 | 1,497.5 | 1,515 | -105 | -6.5% | 195,200 |
| 2007/08/07 | 1,645 | 1,665 | 1,605 | 1,620 | -30 | -1.8% | 114,600 |
| 2007/08/06 | 1,565 | 1,665 | 1,540 | 1,650 | +45 | +2.8% | 128,000 |
| 2007/08/03 | 1,650 | 1,655 | 1,605 | 1,605 | -65 | -3.9% | 179,400 |
| 2007/08/02 | 1,700 | 1,730 | 1,620 | 1,670 | -30 | -1.8% | 185,600 |
| 2007/08/01 | 1,725 | 1,750 | 1,695 | 1,700 | -60 | -3.4% | 93,600 |
| 2007/07/31 | 1,790 | 1,790 | 1,735 | 1,760 | -20 | -1.1% | 83,600 |
| 2007/07/30 | 1,700 | 1,825 | 1,675 | 1,780 | +40 | +2.3% | 109,200 |
| 2007/07/27 | 1,700 | 1,775 | 1,700 | 1,740 | -30 | -1.7% | 115,200 |
| 2007/07/26 | 1,835 | 1,840 | 1,750 | 1,770 | -55 | -3% | 142,000 |
| 2007/07/25 | 1,720 | 1,840 | 1,690 | 1,825 | +100 | +5.8% | 290,200 |
| 2007/07/24 | 1,790 | 1,790 | 1,715 | 1,725 | -40 | -2.3% | 124,200 |
| 2007/07/23 | 1,685 | 1,780 | 1,680 | 1,765 | +55 | +3.2% | 175,000 |
| 2007/07/20 | 1,795 | 1,805 | 1,680 | 1,710 | -85 | -4.7% | 246,000 |
| 2007/07/19 | 1,755 | 1,835 | 1,745 | 1,795 | +15 | +0.8% | 147,600 |
| 2007/07/18 | 1,715 | 1,800 | 1,680 | 1,780 | +20 | +1.1% | 299,400 |
| 2007/07/17 | 1,805 | 1,805 | 1,725 | 1,760 | -60 | -3.3% | 248,200 |
| 2007/07/13 | 1,830 | 1,855 | 1,765 | 1,820 | +40 | +2.2% | 262,000 |
| 2007/07/12 | 1,920 | 1,940 | 1,765 | 1,780 | -150 | -7.8% | 528,600 |
| 2007/07/11 | 1,890 | 1,940 | 1,880 | 1,930 | -5 | -0.3% | 382,600 |
| 2007/07/10 | 1,930 | 1,950 | 1,890 | 1,935 | +55 | +2.9% | 721,200 |
| 2007/07/09 | 1,845 | 1,895 | 1,840 | 1,880 | +85 | +4.7% | 575,600 |
| 2007/07/06 | 1,680 | 1,800 | 1,670 | 1,795 | +90 | +5.3% | 423,400 |
| 2007/07/05 | 1,740 | 1,760 | 1,690 | 1,705 | -10 | -0.6% | 361,400 |
| 2007/07/04 | 1,650 | 1,765 | 1,635 | 1,715 | +85 | +5.2% | 547,800 |
| 2007/07/03 | 1,620 | 1,630 | 1,595 | 1,630 | +10 | +0.6% | 215,600 |
| 2007/07/02 | 1,600 | 1,625 | 1,585 | 1,620 | +45 | +2.9% | 252,600 |
| 2007/06/29 | 1,535 | 1,585 | 1,535 | 1,575 | +55 | +3.6% | 307,000 |
| 2007/06/28 | 1,485 | 1,525 | 1,470 | 1,520 | +50 | +3.4% | 212,000 |
| 2007/06/27 | 1,492.5 | 1,492.5 | 1,465 | 1,470 | -15 | -1% | 93,200 |
| 2007/06/26 | 1,492.5 | 1,505 | 1,470 | 1,485 | -2.5 | -0.2% | 192,800 |
| 2007/06/25 | 1,450 | 1,495 | 1,445 | 1,487.5 | +42.5 | +2.9% | 210,200 |
| 2007/06/22 | 1,445 | 1,450 | 1,440 | 1,445 | -5 | -0.3% | 67,400 |
| 2007/06/21 | 1,437.5 | 1,455 | 1,425 | 1,450 | -5 | -0.3% | 94,800 |
| 2007/06/20 | 1,457.5 | 1,457.5 | 1,445 | 1,455 | +12.5 | +0.9% | 100,400 |
| 2007/06/19 | 1,450 | 1,460 | 1,440 | 1,442.5 | -17.5 | -1.2% | 130,600 |
| 2007/06/18 | 1,492.5 | 1,497.5 | 1,440 | 1,460 | -10 | -0.7% | 230,600 |
| 2007/06/15 | 1,432.5 | 1,470 | 1,412.5 | 1,470 | +37.5 | +2.6% | 691,800 |
| 2007/06/14 | 1,425 | 1,440 | 1,415 | 1,432.5 | +20 | +1.4% | 151,000 |
| 2007/06/13 | 1,405 | 1,420 | 1,400 | 1,412.5 | -12.5 | -0.9% | 146,600 |
| 2007/06/12 | 1,415 | 1,435 | 1,402.5 | 1,425 | -10 | -0.7% | 105,200 |
| 2007/06/11 | 1,460 | 1,470 | 1,430 | 1,435 | +5 | +0.3% | 144,800 |
| 2007/06/08 | 1,405 | 1,442.5 | 1,387.5 | 1,430 | +20 | +1.4% | 317,400 |
| 2007/06/07 | 1,367.5 | 1,420 | 1,367.5 | 1,410 | +45 | +3.3% | 403,800 |
| 2007/06/06 | 1,362.5 | 1,367.5 | 1,342.5 | 1,365 | +5 | +0.4% | 288,800 |
| 2007/06/05 | 1,350 | 1,370 | 1,350 | 1,360 | +10 | +0.7% | 114,400 |
| 2007/06/04 | 1,357.5 | 1,362.5 | 1,345 | 1,350 | -10 | -0.7% | 90,200 |
| 2007/06/01 | 1,372.5 | 1,380 | 1,342.5 | 1,360 | -12.5 | -0.9% | 111,000 |
| 2007/05/31 | 1,345 | 1,380 | 1,335 | 1,372.5 | -10 | -0.7% | 189,400 |
4401～
4450
件表示中 / 6421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 | 332,500円 | -9.9% | -18.7% | 3.31% | 14.93倍 | 1.69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 | 204,800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 | 260,400円 | +5.9% | +1.3% | 2.92% | 12.07倍 | 1.52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 | 224,600円 | +42.7% | +33.3% | 3.56% | 9.54倍 | 1.34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 | 393,000円 | +6.7% | +4.7% | 3.05% | 14.18倍 | 2.00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
