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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,510 | 3,580 | 3,510 | 3,510 | -40 | -1.1% | 700 |
| 2021/11/09 | 3,545 | 3,550 | 3,545 | 3,550 | +30 | +0.9% | 900 |
| 2021/11/08 | 3,630 | 3,630 | 3,475 | 3,520 | -110 | -3% | 8,300 |
| 2021/11/05 | 3,630 | 3,630 | 3,625 | 3,630 | ±0 | ±0% | 400 |
| 2021/11/04 | 3,590 | 3,670 | 3,590 | 3,630 | - | - | 1,600 |
| 2021/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/01 | 3,555 | 3,565 | 3,555 | 3,565 | +15 | +0.4% | 400 |
| 2021/10/29 | 3,555 | 3,600 | 3,550 | 3,550 | -10 | -0.3% | 1,200 |
| 2021/10/28 | 3,580 | 3,580 | 3,560 | 3,560 | -20 | -0.6% | 1,100 |
| 2021/10/27 | 3,605 | 3,605 | 3,510 | 3,580 | -25 | -0.7% | 1,900 |
| 2021/10/26 | 3,590 | 3,605 | 3,590 | 3,605 | ±0 | ±0% | 400 |
| 2021/10/25 | 3,605 | 3,605 | 3,580 | 3,605 | -5 | -0.1% | 2,000 |
| 2021/10/22 | 3,620 | 3,640 | 3,610 | 3,610 | +5 | +0.1% | 1,000 |
| 2021/10/21 | 3,605 | 3,620 | 3,585 | 3,605 | ±0 | ±0% | 1,000 |
| 2021/10/20 | 3,605 | 3,605 | 3,605 | 3,605 | +45 | +1.3% | 300 |
| 2021/10/19 | 3,560 | 3,560 | 3,560 | 3,560 | -15 | -0.4% | 300 |
| 2021/10/18 | 3,590 | 3,590 | 3,530 | 3,575 | ±0 | ±0% | 700 |
| 2021/10/15 | 3,575 | 3,575 | 3,540 | 3,575 | ±0 | ±0% | 500 |
| 2021/10/14 | 3,570 | 3,575 | 3,570 | 3,575 | +20 | +0.6% | 400 |
| 2021/10/13 | 3,520 | 3,560 | 3,520 | 3,555 | ±0 | ±0% | 300 |
| 2021/10/12 | 3,505 | 3,555 | 3,505 | 3,555 | - | - | 600 |
| 2021/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/08 | 3,500 | 3,505 | 3,500 | 3,505 | +5 | +0.1% | 500 |
| 2021/10/07 | 3,555 | 3,555 | 3,480 | 3,500 | -40 | -1.1% | 900 |
| 2021/10/06 | 3,480 | 3,575 | 3,480 | 3,540 | +85 | +2.5% | 800 |
| 2021/10/05 | 3,570 | 3,570 | 3,400 | 3,455 | -150 | -4.2% | 2,900 |
| 2021/10/04 | 3,630 | 3,630 | 3,605 | 3,605 | -35 | -1% | 1,100 |
| 2021/10/01 | 3,680 | 3,680 | 3,615 | 3,640 | -10 | -0.3% | 900 |
| 2021/09/30 | 3,660 | 3,660 | 3,650 | 3,650 | -10 | -0.3% | 1,000 |
| 2021/09/29 | 3,705 | 3,740 | 3,655 | 3,660 | -95 | -2.5% | 1,100 |
| 2021/09/28 | 3,720 | 3,790 | 3,715 | 3,755 | +30 | +0.8% | 1,300 |
| 2021/09/27 | 3,710 | 3,775 | 3,710 | 3,725 | +15 | +0.4% | 4,100 |
| 2021/09/24 | 3,705 | 3,760 | 3,700 | 3,710 | +5 | +0.1% | 3,500 |
| 2021/09/22 | 3,705 | 3,755 | 3,705 | 3,705 | +5 | +0.1% | 1,500 |
| 2021/09/21 | 3,730 | 3,730 | 3,700 | 3,700 | -35 | -0.9% | 1,100 |
| 2021/09/17 | 3,740 | 3,740 | 3,735 | 3,735 | -15 | -0.4% | 900 |
| 2021/09/16 | 3,795 | 3,795 | 3,735 | 3,750 | ±0 | ±0% | 2,300 |
| 2021/09/15 | 3,770 | 3,795 | 3,735 | 3,750 | +15 | +0.4% | 2,800 |
| 2021/09/14 | 3,735 | 3,790 | 3,735 | 3,735 | ±0 | ±0% | 600 |
| 2021/09/13 | 3,790 | 3,790 | 3,700 | 3,735 | -55 | -1.5% | 3,200 |
| 2021/09/10 | 3,790 | 3,790 | 3,790 | 3,790 | ±0 | ±0% | 400 |
| 2021/09/09 | 3,770 | 3,795 | 3,750 | 3,790 | +20 | +0.5% | 1,400 |
| 2021/09/08 | 3,775 | 3,775 | 3,770 | 3,770 | +30 | +0.8% | 500 |
| 2021/09/07 | 3,785 | 3,800 | 3,695 | 3,740 | ±0 | ±0% | 1,400 |
| 2021/09/06 | 3,785 | 3,785 | 3,740 | 3,740 | -10 | -0.3% | 900 |
| 2021/09/03 | 3,715 | 3,750 | 3,715 | 3,750 | -35 | -0.9% | 600 |
| 2021/09/02 | 3,785 | 3,785 | 3,785 | 3,785 | ±0 | ±0% | 100 |
| 2021/09/01 | 3,785 | 3,785 | 3,785 | 3,785 | +20 | +0.5% | 200 |
| 2021/08/31 | 3,705 | 3,795 | 3,705 | 3,765 | - | - | 1,200 |
| 2021/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
851～
900
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
