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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 3,945 | 3,955 | 3,945 | 3,955 | -5 | -0.1% | 200 |
| 2024/07/08 | 3,980 | 3,980 | 3,955 | 3,960 | -20 | -0.5% | 600 |
| 2024/07/05 | 3,950 | 3,985 | 3,950 | 3,980 | +5 | +0.1% | 800 |
| 2024/07/04 | 3,930 | 3,975 | 3,930 | 3,975 | -20 | -0.5% | 1,100 |
| 2024/07/03 | 3,990 | 3,995 | 3,970 | 3,995 | +5 | +0.1% | 1,300 |
| 2024/07/02 | 4,000 | 4,000 | 3,940 | 3,990 | -5 | -0.1% | 800 |
| 2024/07/01 | 3,990 | 4,000 | 3,965 | 3,995 | +60 | +1.5% | 2,900 |
| 2024/06/28 | 3,925 | 4,020 | 3,905 | 3,935 | +25 | +0.6% | 1,800 |
| 2024/06/27 | 3,950 | 3,950 | 3,910 | 3,910 | -35 | -0.9% | 2,400 |
| 2024/06/26 | 4,025 | 4,025 | 3,920 | 3,945 | -110 | -2.7% | 6,500 |
| 2024/06/25 | 3,875 | 4,140 | 3,830 | 4,055 | +190 | +4.9% | 23,600 |
| 2024/06/24 | 3,905 | 3,905 | 3,785 | 3,865 | +100 | +2.7% | 7,300 |
| 2024/06/21 | 3,710 | 3,775 | 3,705 | 3,765 | +40 | +1.1% | 3,700 |
| 2024/06/20 | 3,690 | 3,725 | 3,690 | 3,725 | +60 | +1.6% | 1,600 |
| 2024/06/19 | 3,610 | 3,665 | 3,610 | 3,665 | +65 | +1.8% | 2,700 |
| 2024/06/18 | 3,600 | 3,700 | 3,595 | 3,600 | +20 | +0.6% | 4,000 |
| 2024/06/17 | 3,570 | 3,585 | 3,550 | 3,580 | ±0 | ±0% | 9,900 |
| 2024/06/14 | 3,600 | 3,600 | 3,525 | 3,580 | +20 | +0.6% | 4,200 |
| 2024/06/13 | 3,655 | 3,655 | 3,545 | 3,560 | -100 | -2.7% | 7,600 |
| 2024/06/12 | 3,680 | 3,730 | 3,660 | 3,660 | -20 | -0.5% | 800 |
| 2024/06/11 | 3,680 | 3,705 | 3,675 | 3,680 | +5 | +0.1% | 1,300 |
| 2024/06/10 | 3,750 | 3,750 | 3,670 | 3,675 | -5 | -0.1% | 1,600 |
| 2024/06/07 | 3,715 | 3,715 | 3,680 | 3,680 | -10 | -0.3% | 1,400 |
| 2024/06/06 | 3,680 | 3,690 | 3,680 | 3,690 | +10 | +0.3% | 300 |
| 2024/06/05 | 3,680 | 3,700 | 3,680 | 3,680 | ±0 | ±0% | 400 |
| 2024/06/04 | 3,735 | 3,735 | 3,680 | 3,680 | +15 | +0.4% | 900 |
| 2024/06/03 | 3,720 | 3,720 | 3,660 | 3,665 | -10 | -0.3% | 2,000 |
| 2024/05/31 | 3,710 | 3,710 | 3,675 | 3,675 | -65 | -1.7% | 1,200 |
| 2024/05/30 | 3,700 | 3,740 | 3,665 | 3,740 | +70 | +1.9% | 2,700 |
| 2024/05/29 | 3,710 | 3,710 | 3,670 | 3,670 | -35 | -0.9% | 1,600 |
| 2024/05/28 | 3,695 | 3,730 | 3,695 | 3,705 | -5 | -0.1% | 700 |
| 2024/05/27 | 3,725 | 3,725 | 3,710 | 3,710 | -15 | -0.4% | 400 |
| 2024/05/24 | 3,690 | 3,725 | 3,690 | 3,725 | +35 | +0.9% | 1,100 |
| 2024/05/23 | 3,690 | 3,690 | 3,690 | 3,690 | ±0 | ±0% | 300 |
| 2024/05/22 | 3,725 | 3,725 | 3,690 | 3,690 | -50 | -1.3% | 1,700 |
| 2024/05/21 | 3,710 | 3,740 | 3,710 | 3,740 | +35 | +0.9% | 400 |
| 2024/05/20 | 3,705 | 3,740 | 3,705 | 3,705 | ±0 | ±0% | 1,700 |
| 2024/05/17 | 3,735 | 3,775 | 3,700 | 3,705 | -30 | -0.8% | 2,400 |
| 2024/05/16 | 3,845 | 3,845 | 3,730 | 3,735 | -110 | -2.9% | 2,000 |
| 2024/05/15 | 3,845 | 3,845 | 3,845 | 3,845 | -30 | -0.8% | 200 |
| 2024/05/14 | 3,775 | 3,875 | 3,770 | 3,875 | -5 | -0.1% | 600 |
| 2024/05/13 | 3,765 | 3,880 | 3,765 | 3,880 | +115 | +3.1% | 1,100 |
| 2024/05/10 | 3,780 | 3,780 | 3,760 | 3,765 | ±0 | ±0% | 500 |
| 2024/05/09 | 3,810 | 3,815 | 3,755 | 3,765 | +10 | +0.3% | 1,700 |
| 2024/05/08 | 3,765 | 3,765 | 3,755 | 3,755 | +15 | +0.4% | 200 |
| 2024/05/07 | 3,750 | 3,815 | 3,735 | 3,740 | +5 | +0.1% | 3,100 |
| 2024/05/02 | 3,725 | 3,750 | 3,725 | 3,735 | +5 | +0.1% | 2,300 |
| 2024/05/01 | 3,800 | 3,800 | 3,730 | 3,730 | ±0 | ±0% | 1,800 |
| 2024/04/30 | 3,780 | 3,870 | 3,610 | 3,730 | -30 | -0.8% | 10,800 |
| 2024/04/26 | 3,790 | 3,820 | 3,760 | 3,760 | -70 | -1.8% | 500 |
51～
100
件表示中 / 3544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 | 381,000円 | +16.2% | +16.0% | 3.81% | 8.08倍 | 0.62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 |
| 日進工具 | 75,400円 | +4.3% | -8.8% | 3.98% | 15.78倍 | 1.07倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| 木村工機 | 477,000円 | +8.3% | +16.1% | 1.89% | 8.11倍 | 1.77倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
| 大豊工業 | 61,400円 | +5.3% | -10.4% | 3.26% | 9.34倍 | 0.25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 |
| オカダアイヨン | 211,200円 | +5.2% | +3.1% | 3.50% | 8.57倍 | 1.06倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
市場注目の銘柄
チャート関連のコラム
