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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 3,615 | 3,640 | 3,610 | 3,640 | +30 | +0.8% | 700 |
| 2023/10/18 | 3,610 | 3,610 | 3,610 | 3,610 | ±0 | ±0% | 400 |
| 2023/10/17 | 3,605 | 3,610 | 3,605 | 3,610 | +5 | +0.1% | 1,300 |
| 2023/10/16 | 3,595 | 3,630 | 3,590 | 3,605 | +10 | +0.3% | 1,600 |
| 2023/10/13 | 3,560 | 3,595 | 3,560 | 3,595 | -5 | -0.1% | 1,500 |
| 2023/10/12 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 300 |
| 2023/10/11 | 3,590 | 3,600 | 3,590 | 3,600 | +10 | +0.3% | 1,300 |
| 2023/10/10 | 3,595 | 3,595 | 3,580 | 3,590 | ±0 | ±0% | 1,200 |
| 2023/10/06 | 3,595 | 3,595 | 3,555 | 3,590 | -5 | -0.1% | 1,100 |
| 2023/10/05 | 3,585 | 3,600 | 3,555 | 3,595 | ±0 | ±0% | 1,600 |
| 2023/10/04 | 3,615 | 3,665 | 3,360 | 3,595 | -75 | -2% | 2,700 |
| 2023/10/03 | 3,725 | 3,725 | 3,550 | 3,670 | -35 | -0.9% | 4,200 |
| 2023/10/02 | 3,705 | 3,715 | 3,690 | 3,705 | ±0 | ±0% | 1,000 |
| 2023/09/29 | 3,660 | 3,710 | 3,660 | 3,705 | +10 | +0.3% | 1,200 |
| 2023/09/28 | 3,720 | 3,720 | 3,695 | 3,695 | -75 | -2% | 700 |
| 2023/09/27 | 3,740 | 3,770 | 3,715 | 3,770 | +30 | +0.8% | 6,600 |
| 2023/09/26 | 3,920 | 3,920 | 3,690 | 3,740 | +90 | +2.5% | 7,200 |
| 2023/09/25 | 3,620 | 3,650 | 3,620 | 3,650 | +30 | +0.8% | 4,400 |
| 2023/09/22 | 3,620 | 3,640 | 3,610 | 3,620 | - | - | 600 |
| 2023/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/20 | 3,655 | 3,685 | 3,640 | 3,640 | -15 | -0.4% | 1,300 |
| 2023/09/19 | 3,675 | 3,690 | 3,640 | 3,655 | +50 | +1.4% | 2,600 |
| 2023/09/15 | 3,640 | 3,640 | 3,580 | 3,605 | +35 | +1% | 2,000 |
| 2023/09/14 | 3,600 | 3,600 | 3,550 | 3,570 | +30 | +0.8% | 2,600 |
| 2023/09/13 | 3,565 | 3,600 | 3,535 | 3,540 | ±0 | ±0% | 1,600 |
| 2023/09/12 | 3,520 | 3,555 | 3,520 | 3,540 | -15 | -0.4% | 1,700 |
| 2023/09/11 | 3,550 | 3,610 | 3,550 | 3,555 | +25 | +0.7% | 1,500 |
| 2023/09/08 | 3,565 | 3,575 | 3,530 | 3,530 | ±0 | ±0% | 1,300 |
| 2023/09/07 | 3,565 | 3,565 | 3,500 | 3,530 | +30 | +0.9% | 800 |
| 2023/09/06 | 3,510 | 3,560 | 3,490 | 3,500 | +10 | +0.3% | 1,000 |
| 2023/09/05 | 3,515 | 3,515 | 3,490 | 3,490 | +5 | +0.1% | 500 |
| 2023/09/04 | 3,525 | 3,525 | 3,485 | 3,485 | -20 | -0.6% | 700 |
| 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 |
451～
500
件表示中 / 3768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 | 482,500円 | -0.3% | -8.8% | 3.73% | 9.09倍 | 0.72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 |
| テクノスマート | 191,700円 | -7.3% | -15.6% | 4.59% | 11.01倍 | 1.12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 | 291,000円 | +11.7% | +9.2% | 2.06% | 15.08倍 | 1.86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 |
| ＹＵＳＨＩＮ | 63,000円 | -4.3% | -13.2% | 3.17% | 14.30倍 | 0.61倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
| トリニ工 | 120,000円 | -3.0% | -23.3% | 4.17% | 10.76倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
