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 |
|---|---|---|---|---|---|---|---|
| 2007/03/15 | 1,130 | 1,195 | 1,122.5 | 1,145 | +35 | +3.2% | 454,200 |
| 2007/03/14 | 1,100 | 1,135 | 1,087.5 | 1,110 | +10 | +0.9% | 109,600 |
| 2007/03/13 | 1,087.5 | 1,117.5 | 1,087.5 | 1,100 | -5 | -0.5% | 57,800 |
| 2007/03/12 | 1,075 | 1,107.5 | 1,075 | 1,105 | +35 | +3.3% | 63,400 |
| 2007/03/09 | 1,070 | 1,080 | 1,047.5 | 1,070 | +10 | +0.9% | 63,400 |
| 2007/03/08 | 1,037.5 | 1,060 | 1,025 | 1,060 | +40 | +3.9% | 35,400 |
| 2007/03/07 | 1,047.5 | 1,052.5 | 1,000 | 1,020 | -17.5 | -1.7% | 33,000 |
| 2007/03/06 | 985 | 1,037.5 | 985 | 1,037.5 | +32.5 | +3.2% | 25,200 |
| 2007/03/05 | 1,015 | 1,027.5 | 985.5 | 1,005 | -45 | -4.3% | 47,400 |
| 2007/03/02 | 1,030 | 1,055 | 1,017.5 | 1,050 | ±0 | ±0% | 54,400 |
| 2007/03/01 | 1,080 | 1,080 | 1,040 | 1,050 | -10 | -0.9% | 60,000 |
| 2007/02/28 | 975.5 | 1,065 | 975.5 | 1,060 | -15 | -1.4% | 70,000 |
| 2007/02/27 | 1,087.5 | 1,087.5 | 1,070 | 1,075 | -17.5 | -1.6% | 37,000 |
| 2007/02/26 | 1,082.5 | 1,095 | 1,082.5 | 1,092.5 | +10 | +0.9% | 47,600 |
| 2007/02/23 | 1,067.5 | 1,087.5 | 1,040 | 1,082.5 | +15 | +1.4% | 161,400 |
| 2007/02/22 | 1,067.5 | 1,075 | 1,062.5 | 1,067.5 | ±0 | ±0% | 44,400 |
| 2007/02/21 | 1,075 | 1,077.5 | 1,065 | 1,067.5 | ±0 | ±0% | 38,600 |
| 2007/02/20 | 1,067.5 | 1,072.5 | 1,065 | 1,067.5 | -5 | -0.5% | 28,400 |
| 2007/02/19 | 1,067.5 | 1,077.5 | 1,055 | 1,072.5 | -2.5 | -0.2% | 56,400 |
| 2007/02/16 | 1,082.5 | 1,085 | 1,062.5 | 1,075 | -12.5 | -1.1% | 72,800 |
| 2007/02/15 | 1,100 | 1,100 | 1,080 | 1,087.5 | -15 | -1.4% | 84,400 |
| 2007/02/14 | 1,127.5 | 1,135 | 1,092.5 | 1,102.5 | -25 | -2.2% | 169,200 |
| 2007/02/13 | 1,100 | 1,135 | 1,100 | 1,127.5 | +20 | +1.8% | 148,600 |
| 2007/02/09 | 1,085 | 1,110 | 1,085 | 1,107.5 | +22.5 | +2.1% | 54,400 |
| 2007/02/08 | 1,097.5 | 1,102.5 | 1,085 | 1,085 | -7.5 | -0.7% | 41,600 |
| 2007/02/07 | 1,100 | 1,100 | 1,087.5 | 1,092.5 | -5 | -0.5% | 42,200 |
| 2007/02/06 | 1,067.5 | 1,100 | 1,060 | 1,097.5 | +27.5 | +2.6% | 66,000 |
| 2007/02/05 | 1,075 | 1,095 | 1,070 | 1,070 | -10 | -0.9% | 34,800 |
| 2007/02/02 | 1,100 | 1,105 | 1,072.5 | 1,080 | -15 | -1.4% | 26,200 |
| 2007/02/01 | 1,065 | 1,115 | 1,055 | 1,095 | +30 | +2.8% | 135,600 |
| 2007/01/31 | 1,067.5 | 1,077.5 | 1,050 | 1,065 | -12.5 | -1.2% | 55,600 |
| 2007/01/30 | 1,100 | 1,100 | 1,077.5 | 1,077.5 | -12.5 | -1.1% | 30,800 |
| 2007/01/29 | 1,077.5 | 1,107.5 | 1,072.5 | 1,090 | +17.5 | +1.6% | 111,800 |
| 2007/01/26 | 1,062.5 | 1,092.5 | 1,062.5 | 1,072.5 | -2.5 | -0.2% | 87,400 |
| 2007/01/25 | 1,062.5 | 1,125 | 1,060 | 1,075 | ±0 | ±0% | 177,200 |
| 2007/01/24 | 1,020 | 1,082.5 | 1,015 | 1,075 | +75 | +7.5% | 281,800 |
| 2007/01/23 | 971.5 | 1,010 | 971.5 | 1,000 | +28.5 | +2.9% | 115,400 |
| 2007/01/22 | 970 | 982 | 970 | 971.5 | -0.5 | -0.1% | 81,000 |
| 2007/01/19 | 965 | 978 | 962.5 | 972 | +6.5 | +0.7% | 71,000 |
| 2007/01/18 | 969.5 | 972 | 956 | 965.5 | -3.5 | -0.4% | 73,600 |
| 2007/01/17 | 937.5 | 970 | 934.5 | 969 | +34.5 | +3.7% | 156,600 |
| 2007/01/16 | 900 | 940 | 900 | 934.5 | +62 | +7.1% | 143,400 |
| 2007/01/15 | 870 | 874.5 | 867 | 872.5 | +11.5 | +1.3% | 23,200 |
| 2007/01/12 | 864.5 | 870 | 860.5 | 861 | +6 | +0.7% | 17,400 |
| 2007/01/11 | 864.5 | 864.5 | 854.5 | 855 | -0.5 | -0.1% | 17,600 |
| 2007/01/10 | 867.5 | 873.5 | 855.5 | 855.5 | -15.5 | -1.8% | 21,000 |
| 2007/01/09 | 865 | 871.5 | 860 | 871 | +7 | +0.8% | 16,800 |
| 2007/01/05 | 865 | 866.5 | 855.5 | 864 | +2.5 | +0.3% | 20,800 |
| 2007/01/04 | 864 | 864.5 | 855.5 | 861.5 | +6.5 | +0.8% | 4,600 |
| 2006/12/29 | 856 | 865 | 855 | 855 | -5.5 | -0.6% | 8,000 |
4501～
4550
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
