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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 3,735 | 3,775 | 3,700 | 3,705 | -30 | -0.8% | 2,400 |
| 2024/05/16 | 3,845 | 3,845 | 3,730 | 3,735 | -110 | -2.9% | 2,000 |
| 2024/05/15 | 3,845 | 3,845 | 3,845 | 3,845 | -30 | -0.8% | 200 |
| 2024/05/14 | 3,775 | 3,875 | 3,770 | 3,875 | -5 | -0.1% | 600 |
| 2024/05/13 | 3,765 | 3,880 | 3,765 | 3,880 | +115 | +3.1% | 1,100 |
| 2024/05/10 | 3,780 | 3,780 | 3,760 | 3,765 | ±0 | ±0% | 500 |
| 2024/05/09 | 3,810 | 3,815 | 3,755 | 3,765 | +10 | +0.3% | 1,700 |
| 2024/05/08 | 3,765 | 3,765 | 3,755 | 3,755 | +15 | +0.4% | 200 |
| 2024/05/07 | 3,750 | 3,815 | 3,735 | 3,740 | +5 | +0.1% | 3,100 |
| 2024/05/02 | 3,725 | 3,750 | 3,725 | 3,735 | +5 | +0.1% | 2,300 |
| 2024/05/01 | 3,800 | 3,800 | 3,730 | 3,730 | ±0 | ±0% | 1,800 |
| 2024/04/30 | 3,780 | 3,870 | 3,610 | 3,730 | -30 | -0.8% | 10,800 |
| 2024/04/26 | 3,790 | 3,820 | 3,760 | 3,760 | -70 | -1.8% | 500 |
| 2024/04/25 | 3,800 | 3,830 | 3,770 | 3,830 | -5 | -0.1% | 800 |
| 2024/04/24 | 3,860 | 3,860 | 3,755 | 3,835 | -25 | -0.6% | 1,700 |
| 2024/04/23 | 3,710 | 3,865 | 3,710 | 3,860 | +160 | +4.3% | 700 |
| 2024/04/22 | 3,700 | 3,700 | 3,700 | 3,700 | +15 | +0.4% | 200 |
| 2024/04/19 | 3,720 | 3,740 | 3,685 | 3,685 | -35 | -0.9% | 1,500 |
| 2024/04/18 | 3,715 | 3,735 | 3,715 | 3,720 | - | - | 400 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 3,765 | 3,775 | 3,635 | 3,715 | -65 | -1.7% | 4,000 |
| 2024/04/15 | 3,795 | 3,795 | 3,780 | 3,780 | -5 | -0.1% | 600 |
| 2024/04/12 | 3,785 | 3,785 | 3,785 | 3,785 | -15 | -0.4% | 100 |
| 2024/04/11 | 3,800 | 3,810 | 3,800 | 3,800 | +5 | +0.1% | 600 |
| 2024/04/10 | 3,780 | 3,840 | 3,780 | 3,795 | +15 | +0.4% | 600 |
| 2024/04/09 | 3,730 | 3,780 | 3,730 | 3,780 | +55 | +1.5% | 1,100 |
| 2024/04/08 | 3,765 | 3,770 | 3,725 | 3,725 | -40 | -1.1% | 2,400 |
| 2024/04/05 | 3,765 | 3,785 | 3,760 | 3,765 | -100 | -2.6% | 5,200 |
| 2024/04/04 | 3,895 | 3,900 | 3,865 | 3,865 | -10 | -0.3% | 600 |
| 2024/04/03 | 3,885 | 3,910 | 3,875 | 3,875 | -10 | -0.3% | 1,000 |
| 2024/04/02 | 3,990 | 3,990 | 3,875 | 3,885 | -105 | -2.6% | 700 |
| 2024/04/01 | 3,980 | 3,990 | 3,935 | 3,990 | -5 | -0.1% | 2,100 |
| 2024/03/29 | 3,995 | 4,000 | 3,955 | 3,995 | ±0 | ±0% | 1,300 |
| 2024/03/28 | 3,980 | 3,995 | 3,965 | 3,995 | -60 | -1.5% | 1,400 |
| 2024/03/27 | 4,005 | 4,100 | 4,000 | 4,055 | +50 | +1.2% | 6,600 |
| 2024/03/26 | 4,030 | 4,030 | 4,005 | 4,005 | +5 | +0.1% | 4,500 |
| 2024/03/25 | 3,990 | 4,010 | 3,980 | 4,000 | +5 | +0.1% | 2,800 |
| 2024/03/22 | 3,965 | 4,000 | 3,965 | 3,995 | +35 | +0.9% | 1,000 |
| 2024/03/21 | 3,990 | 3,990 | 3,960 | 3,960 | +20 | +0.5% | 1,100 |
| 2024/03/19 | 3,920 | 3,940 | 3,900 | 3,940 | +20 | +0.5% | 1,000 |
| 2024/03/18 | 3,905 | 3,950 | 3,905 | 3,920 | +15 | +0.4% | 1,400 |
| 2024/03/15 | 3,945 | 3,945 | 3,905 | 3,905 | -40 | -1% | 2,000 |
| 2024/03/14 | 3,900 | 3,950 | 3,900 | 3,945 | +30 | +0.8% | 1,700 |
| 2024/03/13 | 3,950 | 3,950 | 3,915 | 3,915 | -35 | -0.9% | 2,000 |
| 2024/03/12 | 3,995 | 3,995 | 3,930 | 3,950 | -150 | -3.7% | 6,800 |
| 2024/03/11 | 4,060 | 4,110 | 4,025 | 4,100 | +5 | +0.1% | 3,200 |
| 2024/03/08 | 4,100 | 4,140 | 4,095 | 4,095 | ±0 | ±0% | 2,900 |
| 2024/03/07 | 4,040 | 4,095 | 4,005 | 4,095 | +95 | +2.4% | 8,400 |
| 2024/03/06 | 4,030 | 4,050 | 4,000 | 4,000 | ±0 | ±0% | 4,300 |
| 2024/03/05 | 3,990 | 4,005 | 3,950 | 4,000 | +30 | +0.8% | 10,800 |
1～
50
件表示中 / 3457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 | 371,000円 | -1.6% | -5.8% | 3.44% | 8.73倍 | 0.65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。インドやサウジなど海外に積極展開 |
| 日本ドライ | 258,800円 | -6.1% | -14.1% | 1.74% | 6.20倍 | 0.78倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| サンデン | 16,800円 | +0.4% | - | 0.00% | - | 0.92倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
| 鈴茂器工 | 127,000円 | +10.0% | +27.8% | 2.60% | 12.16倍 | 1.13倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| ＡＩメカテック | 278,500円 | +3.6% | -47.3% | 1.62% | 103.46倍 | 2.02倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
市場注目の銘柄
チャート関連のコラム
