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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 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 |
| 2023/06/21 | 3,440 | 3,440 | 3,410 | 3,430 | -10 | -0.3% | 1,300 |
| 2023/06/20 | 3,445 | 3,450 | 3,385 | 3,440 | +65 | +1.9% | 5,300 |
| 2023/06/19 | 3,365 | 3,375 | 3,340 | 3,375 | +40 | +1.2% | 600 |
| 2023/06/16 | 3,330 | 3,335 | 3,320 | 3,335 | +15 | +0.5% | 400 |
| 2023/06/15 | 3,315 | 3,335 | 3,305 | 3,320 | +15 | +0.5% | 700 |
| 2023/06/14 | 3,295 | 3,380 | 3,280 | 3,305 | +5 | +0.2% | 1,300 |
| 2023/06/13 | 3,320 | 3,320 | 3,270 | 3,300 | +20 | +0.6% | 1,100 |
| 2023/06/12 | 3,280 | 3,325 | 3,275 | 3,280 | ±0 | ±0% | 500 |
| 2023/06/09 | 3,320 | 3,320 | 3,270 | 3,280 | ±0 | ±0% | 2,200 |
| 2023/06/08 | 3,275 | 3,280 | 3,265 | 3,280 | +5 | +0.2% | 400 |
| 2023/06/07 | 3,265 | 3,275 | 3,265 | 3,275 | ±0 | ±0% | 600 |
| 2023/06/06 | 3,270 | 3,280 | 3,260 | 3,275 | +5 | +0.2% | 500 |
| 2023/06/05 | 3,260 | 3,330 | 3,250 | 3,270 | ±0 | ±0% | 1,300 |
| 2023/06/02 | 3,300 | 3,300 | 3,270 | 3,270 | +20 | +0.6% | 600 |
| 2023/06/01 | 3,255 | 3,255 | 3,250 | 3,250 | -5 | -0.2% | 200 |
| 2023/05/31 | 3,240 | 3,265 | 3,240 | 3,255 | -10 | -0.3% | 600 |
| 2023/05/30 | 3,265 | 3,265 | 3,265 | 3,265 | +5 | +0.2% | 200 |
| 2023/05/29 | 3,300 | 3,300 | 3,250 | 3,260 | +25 | +0.8% | 1,400 |
| 2023/05/26 | 3,290 | 3,290 | 3,235 | 3,235 | -15 | -0.5% | 1,100 |
| 2023/05/25 | 3,285 | 3,285 | 3,250 | 3,250 | -35 | -1.1% | 700 |
| 2023/05/24 | 3,270 | 3,285 | 3,255 | 3,285 | +15 | +0.5% | 1,900 |
| 2023/05/23 | 3,285 | 3,285 | 3,255 | 3,270 | ±0 | ±0% | 800 |
| 2023/05/22 | 3,250 | 3,285 | 3,250 | 3,270 | +20 | +0.6% | 1,000 |
| 2023/05/19 | 3,240 | 3,260 | 3,230 | 3,250 | +35 | +1.1% | 2,300 |
| 2023/05/18 | 3,215 | 3,280 | 3,215 | 3,215 | +5 | +0.2% | 1,100 |
| 2023/05/17 | 3,215 | 3,215 | 3,210 | 3,210 | -40 | -1.2% | 500 |
| 2023/05/16 | 3,215 | 3,250 | 3,215 | 3,250 | +25 | +0.8% | 400 |
| 2023/05/15 | 3,225 | 3,230 | 3,200 | 3,225 | ±0 | ±0% | 1,100 |
| 2023/05/12 | 3,230 | 3,240 | 3,225 | 3,225 | -25 | -0.8% | 500 |
| 2023/05/11 | 3,250 | 3,250 | 3,225 | 3,250 | +25 | +0.8% | 600 |
| 2023/05/10 | 3,245 | 3,245 | 3,200 | 3,225 | ±0 | ±0% | 1,200 |
| 2023/05/09 | 3,235 | 3,235 | 3,220 | 3,225 | -10 | -0.3% | 1,200 |
| 2023/05/08 | 3,235 | 3,265 | 3,220 | 3,235 | ±0 | ±0% | 2,200 |
| 2023/05/02 | 3,230 | 3,235 | 3,230 | 3,235 | ±0 | ±0% | 500 |
| 2023/05/01 | 3,265 | 3,265 | 3,230 | 3,235 | -20 | -0.6% | 1,000 |
| 2023/04/28 | 3,220 | 3,255 | 3,220 | 3,255 | +45 | +1.4% | 900 |
| 2023/04/27 | 3,275 | 3,275 | 3,210 | 3,210 | -25 | -0.8% | 700 |
| 2023/04/26 | 3,275 | 3,275 | 3,220 | 3,235 | -50 | -1.5% | 1,600 |
| 2023/04/25 | 3,275 | 3,285 | 3,270 | 3,285 | +45 | +1.4% | 8,100 |
| 2023/04/24 | 3,240 | 3,250 | 3,220 | 3,240 | +30 | +0.9% | 2,200 |
| 2023/04/21 | 3,200 | 3,215 | 3,200 | 3,210 | +40 | +1.3% | 800 |
| 2023/04/20 | 3,200 | 3,200 | 3,160 | 3,170 | -30 | -0.9% | 800 |
| 2023/04/19 | 3,150 | 3,200 | 3,150 | 3,200 | +50 | +1.6% | 800 |
| 2023/04/18 | 3,150 | 3,150 | 3,140 | 3,150 | ±0 | ±0% | 600 |
451～
500
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
