電業社機械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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 4,050 | 4,070 | 4,050 | 4,050 | -20 | -0.5% | 800 |
| 2025/05/01 | 4,100 | 4,100 | 4,035 | 4,070 | ±0 | ±0% | 3,100 |
| 2025/04/30 | 4,085 | 4,100 | 4,070 | 4,070 | ±0 | ±0% | 1,200 |
| 2025/04/28 | 4,095 | 4,095 | 4,065 | 4,070 | -10 | -0.2% | 900 |
| 2025/04/25 | 4,060 | 4,230 | 4,020 | 4,080 | +20 | +0.5% | 4,700 |
| 2025/04/24 | 4,050 | 4,075 | 4,050 | 4,060 | +5 | +0.1% | 2,000 |
| 2025/04/23 | 4,065 | 4,065 | 4,055 | 4,055 | +5 | +0.1% | 1,100 |
| 2025/04/22 | 4,060 | 4,060 | 4,020 | 4,050 | ±0 | ±0% | 700 |
| 2025/04/21 | 4,050 | 4,050 | 4,010 | 4,050 | +10 | +0.2% | 2,000 |
| 2025/04/18 | 4,005 | 4,040 | 4,000 | 4,040 | +40 | +1% | 500 |
| 2025/04/17 | 4,000 | 4,030 | 4,000 | 4,000 | +5 | +0.1% | 400 |
| 2025/04/16 | 3,955 | 3,995 | 3,955 | 3,995 | +25 | +0.6% | 900 |
| 2025/04/15 | 4,000 | 4,005 | 3,960 | 3,970 | ±0 | ±0% | 1,400 |
| 2025/04/14 | 4,065 | 4,120 | 3,935 | 3,970 | +5 | +0.1% | 3,100 |
| 2025/04/11 | 4,050 | 4,050 | 3,965 | 3,965 | -45 | -1.1% | 900 |
| 2025/04/10 | 4,160 | 4,170 | 3,930 | 4,010 | +30 | +0.8% | 7,200 |
| 2025/04/09 | 3,960 | 4,000 | 3,870 | 3,980 | -70 | -1.7% | 2,700 |
| 2025/04/08 | 4,165 | 4,165 | 3,975 | 4,050 | +95 | +2.4% | 3,300 |
| 2025/04/07 | 3,785 | 3,955 | 3,560 | 3,955 | +100 | +2.6% | 7,500 |
| 2025/04/04 | 4,010 | 4,010 | 3,855 | 3,855 | -225 | -5.5% | 3,800 |
| 2025/04/03 | 4,080 | 4,240 | 4,030 | 4,080 | -210 | -4.9% | 1,400 |
| 2025/04/02 | 4,220 | 4,290 | 4,170 | 4,290 | +115 | +2.8% | 500 |
| 2025/04/01 | 4,310 | 4,310 | 4,145 | 4,175 | +5 | +0.1% | 1,100 |
| 2025/03/31 | 4,225 | 4,245 | 4,160 | 4,170 | -85 | -2% | 1,600 |
| 2025/03/28 | 4,270 | 4,270 | 4,220 | 4,255 | -160 | -3.6% | 1,700 |
| 2025/03/27 | 4,410 | 4,415 | 4,385 | 4,415 | ±0 | ±0% | 1,300 |
| 2025/03/26 | 4,380 | 4,415 | 4,370 | 4,415 | +45 | +1% | 1,000 |
| 2025/03/25 | 4,425 | 4,430 | 4,280 | 4,370 | -75 | -1.7% | 3,800 |
| 2025/03/24 | 4,480 | 4,490 | 4,420 | 4,445 | -65 | -1.4% | 4,600 |
| 2025/03/21 | 4,450 | 4,510 | 4,435 | 4,510 | +45 | +1% | 2,100 |
| 2025/03/19 | 4,440 | 4,530 | 4,440 | 4,465 | -15 | -0.3% | 1,100 |
| 2025/03/18 | 4,515 | 4,540 | 4,435 | 4,480 | -5 | -0.1% | 1,600 |
| 2025/03/17 | 4,555 | 4,555 | 4,445 | 4,485 | -60 | -1.3% | 2,900 |
| 2025/03/14 | 4,565 | 4,565 | 4,530 | 4,545 | -40 | -0.9% | 800 |
| 2025/03/13 | 4,585 | 4,585 | 4,585 | 4,585 | +25 | +0.5% | 100 |
| 2025/03/12 | 4,550 | 4,585 | 4,550 | 4,560 | +80 | +1.8% | 900 |
| 2025/03/11 | 4,555 | 4,555 | 4,450 | 4,480 | -75 | -1.6% | 3,400 |
| 2025/03/10 | 4,510 | 4,555 | 4,510 | 4,555 | +25 | +0.6% | 1,000 |
| 2025/03/07 | 4,550 | 4,575 | 4,530 | 4,530 | -65 | -1.4% | 1,200 |
| 2025/03/06 | 4,580 | 4,610 | 4,580 | 4,595 | +15 | +0.3% | 700 |
| 2025/03/05 | 4,600 | 4,605 | 4,495 | 4,580 | -40 | -0.9% | 2,200 |
| 2025/03/04 | 4,655 | 4,690 | 4,560 | 4,620 | -45 | -1% | 2,300 |
| 2025/03/03 | 4,565 | 4,665 | 4,530 | 4,665 | +170 | +3.8% | 5,700 |
| 2025/02/28 | 4,535 | 4,600 | 4,485 | 4,495 | -105 | -2.3% | 1,900 |
| 2025/02/27 | 4,350 | 4,600 | 4,350 | 4,600 | +110 | +2.4% | 4,600 |
| 2025/02/26 | 4,420 | 4,490 | 4,300 | 4,490 | +15 | +0.3% | 3,100 |
| 2025/02/25 | 4,550 | 4,550 | 4,460 | 4,475 | -125 | -2.7% | 2,800 |
| 2025/02/21 | 4,550 | 4,600 | 4,530 | 4,600 | +65 | +1.4% | 6,900 |
| 2025/02/20 | 4,510 | 4,535 | 4,310 | 4,535 | ±0 | ±0% | 4,000 |
| 2025/02/19 | 4,440 | 4,545 | 4,430 | 4,535 | +125 | +2.8% | 4,700 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「電業社」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 |
|---|---|---|---|---|---|---|---|---|
| 電業社 | 405,000円 | +18.3% | +34.3% | 4.20% | 7.30倍 | 0.66倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
| トリニ工 | 107,800円 | -3.0% | -23.3% | 4.64% | 9.65倍 | 0.54倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
| テクノスマート | 157,800円 | +12.8% | +17.9% | 5.45% | 8.63倍 | 0.98倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| サムコ | 237,900円 | +15.8% | +7.3% | 1.89% | 12.49倍 | 1.52倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| 大豊工業 | 64,300円 | +3.7% | +152.7% | 3.11% | 16.55倍 | 0.27倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
市場注目の銘柄
チャート関連のコラム
