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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,585 | 3,585 | 3,570 | 3,570 | -15 | -0.4% | 700 |
| 2022/01/24 | 3,585 | 3,585 | 3,585 | 3,585 | ±0 | ±0% | 700 |
| 2022/01/21 | 3,575 | 3,585 | 3,575 | 3,585 | +10 | +0.3% | 400 |
| 2022/01/20 | 3,550 | 3,575 | 3,550 | 3,575 | ±0 | ±0% | 700 |
| 2022/01/19 | 3,560 | 3,585 | 3,560 | 3,575 | -10 | -0.3% | 500 |
| 2022/01/18 | 3,565 | 3,585 | 3,565 | 3,585 | ±0 | ±0% | 300 |
| 2022/01/17 | 3,560 | 3,585 | 3,560 | 3,585 | +25 | +0.7% | 800 |
| 2022/01/14 | 3,570 | 3,570 | 3,560 | 3,560 | -20 | -0.6% | 200 |
| 2022/01/13 | 3,565 | 3,580 | 3,555 | 3,580 | -5 | -0.1% | 800 |
| 2022/01/12 | 3,605 | 3,610 | 3,585 | 3,585 | -25 | -0.7% | 900 |
| 2022/01/11 | 3,630 | 3,630 | 3,560 | 3,610 | -10 | -0.3% | 700 |
| 2022/01/07 | 3,630 | 3,630 | 3,620 | 3,620 | ±0 | ±0% | 700 |
| 2022/01/06 | 3,615 | 3,620 | 3,615 | 3,620 | -20 | -0.5% | 900 |
| 2022/01/05 | 3,630 | 3,640 | 3,630 | 3,640 | +10 | +0.3% | 600 |
| 2022/01/04 | 3,610 | 3,680 | 3,610 | 3,630 | ±0 | ±0% | 1,600 |
| 2021/12/30 | 3,620 | 3,655 | 3,620 | 3,630 | +25 | +0.7% | 600 |
| 2021/12/29 | 3,605 | 3,660 | 3,605 | 3,605 | -30 | -0.8% | 600 |
| 2021/12/28 | 3,600 | 3,635 | 3,600 | 3,635 | -20 | -0.5% | 600 |
| 2021/12/27 | 3,670 | 3,670 | 3,600 | 3,655 | -30 | -0.8% | 1,000 |
| 2021/12/24 | 3,695 | 3,700 | 3,615 | 3,685 | +10 | +0.3% | 5,700 |
| 2021/12/23 | 3,625 | 3,675 | 3,625 | 3,675 | +55 | +1.5% | 900 |
| 2021/12/22 | 3,595 | 3,620 | 3,580 | 3,620 | +40 | +1.1% | 1,200 |
| 2021/12/21 | 3,520 | 3,590 | 3,520 | 3,580 | +60 | +1.7% | 1,700 |
| 2021/12/20 | 3,520 | 3,520 | 3,510 | 3,520 | ±0 | ±0% | 700 |
| 2021/12/17 | 3,520 | 3,520 | 3,520 | 3,520 | ±0 | ±0% | 600 |
| 2021/12/16 | 3,515 | 3,555 | 3,515 | 3,520 | -20 | -0.6% | 1,100 |
| 2021/12/15 | 3,550 | 3,550 | 3,540 | 3,540 | +5 | +0.1% | 400 |
| 2021/12/14 | 3,510 | 3,535 | 3,500 | 3,535 | -20 | -0.6% | 600 |
| 2021/12/13 | 3,490 | 3,580 | 3,490 | 3,555 | +70 | +2% | 700 |
| 2021/12/10 | 3,570 | 3,570 | 3,485 | 3,485 | -50 | -1.4% | 1,900 |
| 2021/12/09 | 3,560 | 3,560 | 3,520 | 3,535 | +5 | +0.1% | 600 |
| 2021/12/08 | 3,500 | 3,530 | 3,500 | 3,530 | +35 | +1% | 600 |
| 2021/12/07 | 3,530 | 3,530 | 3,495 | 3,495 | -35 | -1% | 700 |
| 2021/12/06 | 3,530 | 3,530 | 3,530 | 3,530 | -15 | -0.4% | 400 |
| 2021/12/03 | 3,530 | 3,545 | 3,530 | 3,545 | +35 | +1% | 300 |
| 2021/12/02 | 3,500 | 3,530 | 3,500 | 3,510 | +20 | +0.6% | 2,000 |
| 2021/12/01 | 3,515 | 3,520 | 3,490 | 3,490 | ±0 | ±0% | 400 |
| 2021/11/30 | 3,525 | 3,525 | 3,490 | 3,490 | -5 | -0.1% | 800 |
| 2021/11/29 | 3,535 | 3,570 | 3,495 | 3,495 | -75 | -2.1% | 1,600 |
| 2021/11/26 | 3,540 | 3,570 | 3,535 | 3,570 | +20 | +0.6% | 1,000 |
| 2021/11/25 | 3,575 | 3,580 | 3,530 | 3,550 | -20 | -0.6% | 2,600 |
| 2021/11/24 | 3,595 | 3,595 | 3,570 | 3,570 | +15 | +0.4% | 1,100 |
| 2021/11/22 | 3,590 | 3,590 | 3,555 | 3,555 | -35 | -1% | 800 |
| 2021/11/19 | 3,595 | 3,595 | 3,590 | 3,590 | +5 | +0.1% | 400 |
| 2021/11/18 | 3,585 | 3,585 | 3,585 | 3,585 | +5 | +0.1% | 400 |
| 2021/11/17 | 3,605 | 3,605 | 3,560 | 3,580 | +30 | +0.8% | 800 |
| 2021/11/16 | 3,575 | 3,595 | 3,550 | 3,550 | -25 | -0.7% | 400 |
| 2021/11/15 | 3,530 | 3,575 | 3,530 | 3,575 | +50 | +1.4% | 1,100 |
| 2021/11/12 | 3,525 | 3,545 | 3,525 | 3,525 | +15 | +0.4% | 800 |
| 2021/11/11 | 3,580 | 3,580 | 3,510 | 3,510 | ±0 | ±0% | 1,200 |
801～
850
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
