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 |
|---|---|---|---|---|---|---|---|
| 2007/05/30 | 1,370 | 1,387.5 | 1,365 | 1,382.5 | +12.5 | +0.9% | 92,800 |
| 2007/05/29 | 1,382.5 | 1,382.5 | 1,350 | 1,370 | -5 | -0.4% | 78,000 |
| 2007/05/28 | 1,312.5 | 1,380 | 1,312.5 | 1,375 | +72.5 | +5.6% | 136,000 |
| 2007/05/25 | 1,305 | 1,320 | 1,290 | 1,302.5 | -37.5 | -2.8% | 89,400 |
| 2007/05/24 | 1,342.5 | 1,345 | 1,302.5 | 1,340 | ±0 | ±0% | 96,000 |
| 2007/05/23 | 1,330 | 1,357.5 | 1,325 | 1,340 | +15 | +1.1% | 112,400 |
| 2007/05/22 | 1,315 | 1,345 | 1,307.5 | 1,325 | +27.5 | +2.1% | 139,600 |
| 2007/05/21 | 1,275 | 1,305 | 1,272.5 | 1,297.5 | +37.5 | +3% | 106,800 |
| 2007/05/18 | 1,250 | 1,265 | 1,250 | 1,260 | +7.5 | +0.6% | 81,800 |
| 2007/05/17 | 1,240 | 1,272.5 | 1,235 | 1,252.5 | -7.5 | -0.6% | 84,400 |
| 2007/05/16 | 1,212.5 | 1,262.5 | 1,205 | 1,260 | +65 | +5.4% | 152,600 |
| 2007/05/15 | 1,205 | 1,207.5 | 1,175 | 1,195 | -10 | -0.8% | 66,600 |
| 2007/05/14 | 1,217.5 | 1,232.5 | 1,200 | 1,205 | -12.5 | -1% | 44,600 |
| 2007/05/11 | 1,217.5 | 1,220 | 1,200 | 1,217.5 | -20 | -1.6% | 54,200 |
| 2007/05/10 | 1,230 | 1,242.5 | 1,220 | 1,237.5 | -5 | -0.4% | 57,600 |
| 2007/05/09 | 1,265 | 1,270 | 1,242.5 | 1,242.5 | -7.5 | -0.6% | 99,800 |
| 2007/05/08 | 1,237.5 | 1,260 | 1,232.5 | 1,250 | +25 | +2% | 134,400 |
| 2007/05/07 | 1,217.5 | 1,240 | 1,212.5 | 1,225 | +12.5 | +1% | 82,200 |
| 2007/05/02 | 1,222.5 | 1,225 | 1,205 | 1,212.5 | -10 | -0.8% | 83,600 |
| 2007/05/01 | 1,172.5 | 1,242.5 | 1,170 | 1,222.5 | +65 | +5.6% | 329,200 |
| 2007/04/27 | 1,140 | 1,157.5 | 1,127.5 | 1,157.5 | +32.5 | +2.9% | 63,000 |
| 2007/04/26 | 1,120 | 1,140 | 1,115 | 1,125 | +17.5 | +1.6% | 69,600 |
| 2007/04/25 | 1,100 | 1,112.5 | 1,097.5 | 1,107.5 | +7.5 | +0.7% | 48,200 |
| 2007/04/24 | 1,085 | 1,100 | 1,080 | 1,100 | ±0 | ±0% | 51,600 |
| 2007/04/23 | 1,100 | 1,115 | 1,095 | 1,100 | +2.5 | +0.2% | 31,000 |
| 2007/04/20 | 1,107.5 | 1,122.5 | 1,095 | 1,097.5 | -10 | -0.9% | 34,600 |
| 2007/04/19 | 1,117.5 | 1,125 | 1,102.5 | 1,107.5 | +2.5 | +0.2% | 35,000 |
| 2007/04/18 | 1,110 | 1,122.5 | 1,105 | 1,105 | -7.5 | -0.7% | 40,800 |
| 2007/04/17 | 1,122.5 | 1,125 | 1,112.5 | 1,112.5 | -10 | -0.9% | 13,400 |
| 2007/04/16 | 1,117.5 | 1,132.5 | 1,117.5 | 1,122.5 | +7.5 | +0.7% | 11,000 |
| 2007/04/13 | 1,130 | 1,130 | 1,115 | 1,115 | -15 | -1.3% | 29,400 |
| 2007/04/12 | 1,117.5 | 1,132.5 | 1,115 | 1,130 | -7.5 | -0.7% | 26,600 |
| 2007/04/11 | 1,142.5 | 1,142.5 | 1,132.5 | 1,137.5 | -5 | -0.4% | 18,800 |
| 2007/04/10 | 1,145 | 1,145 | 1,137.5 | 1,142.5 | -2.5 | -0.2% | 34,400 |
| 2007/04/09 | 1,142.5 | 1,150 | 1,130 | 1,145 | +7.5 | +0.7% | 49,200 |
| 2007/04/06 | 1,142.5 | 1,145 | 1,137.5 | 1,137.5 | -7.5 | -0.7% | 11,000 |
| 2007/04/05 | 1,150 | 1,150 | 1,135 | 1,145 | ±0 | ±0% | 71,400 |
| 2007/04/04 | 1,147.5 | 1,147.5 | 1,137.5 | 1,145 | +12.5 | +1.1% | 79,800 |
| 2007/04/03 | 1,097.5 | 1,142.5 | 1,097.5 | 1,132.5 | +32.5 | +3% | 69,000 |
| 2007/04/02 | 1,127.5 | 1,127.5 | 1,095 | 1,100 | -25 | -2.2% | 78,600 |
| 2007/03/30 | 1,140 | 1,140 | 1,122.5 | 1,125 | -7.5 | -0.7% | 26,800 |
| 2007/03/29 | 1,110 | 1,137.5 | 1,107.5 | 1,132.5 | ±0 | ±0% | 34,200 |
| 2007/03/28 | 1,140 | 1,145 | 1,125 | 1,132.5 | -17.5 | -1.5% | 35,800 |
| 2007/03/27 | 1,147.5 | 1,157.5 | 1,142.5 | 1,150 | -10 | -0.9% | 50,800 |
| 2007/03/26 | 1,140 | 1,160 | 1,130 | 1,160 | +22.5 | +2% | 108,800 |
| 2007/03/23 | 1,117.5 | 1,140 | 1,100 | 1,137.5 | ±0 | ±0% | 44,600 |
| 2007/03/22 | 1,152.5 | 1,155 | 1,132.5 | 1,137.5 | +12.5 | +1.1% | 41,000 |
| 2007/03/20 | 1,152.5 | 1,155 | 1,122.5 | 1,125 | -20 | -1.7% | 65,600 |
| 2007/03/19 | 1,147.5 | 1,160 | 1,125 | 1,145 | -2.5 | -0.2% | 49,000 |
| 2007/03/16 | 1,150 | 1,180 | 1,125 | 1,147.5 | +2.5 | +0.2% | 176,800 |
4451～
4500
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
