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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 3,515 | 3,515 | 3,470 | 3,505 | -5 | -0.1% | 500 |
| 2023/08/31 | 3,450 | 3,510 | 3,450 | 3,510 | +10 | +0.3% | 800 |
| 2023/08/30 | 3,480 | 3,500 | 3,480 | 3,500 | +25 | +0.7% | 400 |
| 2023/08/29 | 3,475 | 3,475 | 3,475 | 3,475 | -15 | -0.4% | 100 |
| 2023/08/28 | 3,470 | 3,515 | 3,445 | 3,490 | +20 | +0.6% | 700 |
| 2023/08/25 | 3,440 | 3,490 | 3,440 | 3,470 | -40 | -1.1% | 1,000 |
| 2023/08/24 | 3,535 | 3,535 | 3,500 | 3,510 | +10 | +0.3% | 800 |
| 2023/08/23 | 3,445 | 3,500 | 3,445 | 3,500 | - | - | 400 |
| 2023/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/21 | 3,415 | 3,430 | 3,410 | 3,420 | ±0 | ±0% | 400 |
| 2023/08/18 | 3,400 | 3,420 | 3,375 | 3,420 | +5 | +0.1% | 1,300 |
| 2023/08/17 | 3,415 | 3,415 | 3,415 | 3,415 | - | - | 100 |
| 2023/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/15 | 3,410 | 3,450 | 3,410 | 3,415 | +10 | +0.3% | 1,000 |
| 2023/08/14 | 3,395 | 3,425 | 3,390 | 3,405 | +35 | +1% | 1,000 |
| 2023/08/10 | 3,365 | 3,370 | 3,365 | 3,370 | +5 | +0.1% | 200 |
| 2023/08/09 | 3,405 | 3,475 | 3,335 | 3,365 | -45 | -1.3% | 3,800 |
| 2023/08/08 | 3,415 | 3,415 | 3,410 | 3,410 | - | - | 300 |
| 2023/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/03 | 3,475 | 3,475 | 3,415 | 3,415 | -60 | -1.7% | 500 |
| 2023/08/02 | 3,415 | 3,475 | 3,415 | 3,475 | +35 | +1% | 300 |
| 2023/08/01 | 3,470 | 3,470 | 3,440 | 3,440 | -30 | -0.9% | 2,500 |
| 2023/07/31 | 3,520 | 3,520 | 3,400 | 3,470 | +20 | +0.6% | 1,400 |
| 2023/07/28 | 3,465 | 3,465 | 3,450 | 3,450 | -15 | -0.4% | 500 |
| 2023/07/27 | 3,470 | 3,470 | 3,465 | 3,465 | -20 | -0.6% | 200 |
| 2023/07/26 | 3,485 | 3,550 | 3,485 | 3,485 | -25 | -0.7% | 900 |
| 2023/07/25 | 3,470 | 3,510 | 3,460 | 3,510 | -45 | -1.3% | 3,800 |
| 2023/07/24 | 3,615 | 3,615 | 3,545 | 3,555 | +10 | +0.3% | 700 |
| 2023/07/21 | 3,540 | 3,545 | 3,540 | 3,545 | ±0 | ±0% | 1,000 |
| 2023/07/20 | 3,535 | 3,560 | 3,535 | 3,545 | -5 | -0.1% | 900 |
| 2023/07/19 | 3,510 | 3,550 | 3,510 | 3,550 | +40 | +1.1% | 700 |
| 2023/07/18 | 3,555 | 3,555 | 3,510 | 3,510 | +25 | +0.7% | 600 |
| 2023/07/14 | 3,495 | 3,515 | 3,485 | 3,485 | -25 | -0.7% | 1,000 |
| 2023/07/13 | 3,495 | 3,520 | 3,495 | 3,510 | -5 | -0.1% | 800 |
| 2023/07/12 | 3,515 | 3,585 | 3,515 | 3,515 | -35 | -1% | 800 |
| 2023/07/11 | 3,600 | 3,600 | 3,520 | 3,550 | ±0 | ±0% | 2,000 |
| 2023/07/10 | 3,580 | 3,650 | 3,550 | 3,550 | -50 | -1.4% | 1,200 |
| 2023/07/07 | 3,640 | 3,640 | 3,600 | 3,600 | -35 | -1% | 2,200 |
| 2023/07/06 | 3,620 | 3,645 | 3,620 | 3,635 | +15 | +0.4% | 600 |
| 2023/07/05 | 3,620 | 3,625 | 3,610 | 3,620 | +10 | +0.3% | 1,000 |
| 2023/07/04 | 3,620 | 3,620 | 3,610 | 3,610 | -20 | -0.6% | 300 |
| 2023/07/03 | 3,655 | 3,655 | 3,610 | 3,630 | +10 | +0.3% | 2,000 |
| 2023/06/30 | 3,580 | 3,655 | 3,550 | 3,620 | +40 | +1.1% | 2,700 |
| 2023/06/29 | 3,530 | 3,700 | 3,530 | 3,580 | +75 | +2.1% | 2,200 |
| 2023/06/28 | 3,510 | 3,520 | 3,460 | 3,505 | -25 | -0.7% | 1,800 |
| 2023/06/27 | 3,470 | 3,530 | 3,445 | 3,530 | +60 | +1.7% | 3,600 |
| 2023/06/26 | 3,490 | 3,490 | 3,455 | 3,470 | ±0 | ±0% | 5,500 |
| 2023/06/23 | 3,445 | 3,470 | 3,410 | 3,470 | +25 | +0.7% | 3,900 |
| 2023/06/22 | 3,430 | 3,450 | 3,430 | 3,445 | +15 | +0.4% | 3,000 |
451～
500
件表示中 / 3736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 | 476,000円 | -0.3% | -8.8% | 3.78% | 8.96倍 | 0.71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 |
| 藤商事 | 105,900円 | +5.5% | -6.0% | 5.19% | 10.06倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| サムコ | 284,500円 | +11.7% | +9.2% | 2.11% | 14.74倍 | 1.82倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系薄膜形成、加工が軸。アジア新興顧客開拓 |
| 鈴茂器工 | 173,200円 | +14.8% | +5.0% | 2.02% | 14.99倍 | 1.41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 |
| ヒラノテク | 145,600円 | -30.7% | -15.5% | 5.77% | 20.02倍 | 0.58倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
市場注目の銘柄
チャート関連のコラム
