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 |
|---|---|---|---|---|---|---|---|
| 2022/01/18 | 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 |
| 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 |
851～
900
件表示中 / 3737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 | 475,500円 | -0.3% | -8.8% | 3.79% | 8.95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 |
| サムコ | 291,100円 | +11.7% | +9.2% | 2.06% | 15.09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 |
| 鈴茂器工 | 177,300円 | +14.8% | +5.0% | 1.97% | 15.35倍 | 1.44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 | 144,800円 | -30.7% | -15.5% | 5.80% | 19.91倍 | 0.57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 |
| ＡＣＳＬ | 137,400円 | +92.5% | - | 0.00% | 719.37倍 | 236.90倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
市場注目の銘柄
チャート関連のコラム
