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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,395 | 4,490 | 4,340 | 4,410 | +45 | +1% | 11,800 |
| 2025/02/17 | 4,345 | 4,410 | 4,270 | 4,365 | +205 | +4.9% | 13,700 |
| 2025/02/14 | 3,990 | 4,185 | 3,945 | 4,160 | +250 | +6.4% | 12,100 |
| 2025/02/13 | 4,000 | 4,030 | 3,910 | 3,910 | -90 | -2.3% | 2,400 |
| 2025/02/12 | 3,895 | 4,000 | 3,895 | 4,000 | +100 | +2.6% | 1,100 |
| 2025/02/10 | 3,865 | 4,000 | 3,860 | 3,900 | +55 | +1.4% | 3,800 |
| 2025/02/07 | 3,880 | 3,880 | 3,845 | 3,845 | -15 | -0.4% | 600 |
| 2025/02/06 | 3,790 | 3,860 | 3,790 | 3,860 | +60 | +1.6% | 300 |
| 2025/02/05 | 3,850 | 3,870 | 3,800 | 3,800 | -50 | -1.3% | 900 |
| 2025/02/04 | 3,835 | 3,850 | 3,820 | 3,850 | +50 | +1.3% | 1,300 |
| 2025/02/03 | 3,820 | 3,820 | 3,800 | 3,800 | -20 | -0.5% | 500 |
| 2025/01/31 | 3,820 | 3,820 | 3,820 | 3,820 | +35 | +0.9% | 100 |
| 2025/01/30 | 3,820 | 3,820 | 3,770 | 3,785 | -10 | -0.3% | 500 |
| 2025/01/29 | 3,815 | 3,825 | 3,705 | 3,795 | -20 | -0.5% | 2,600 |
| 2025/01/28 | 3,780 | 3,815 | 3,750 | 3,815 | +5 | +0.1% | 1,500 |
| 2025/01/27 | 3,830 | 3,830 | 3,795 | 3,810 | -30 | -0.8% | 1,200 |
| 2025/01/24 | 3,840 | 3,850 | 3,800 | 3,840 | +15 | +0.4% | 2,600 |
| 2025/01/23 | 3,845 | 3,850 | 3,825 | 3,825 | -10 | -0.3% | 1,100 |
| 2025/01/22 | 3,800 | 3,835 | 3,800 | 3,835 | +35 | +0.9% | 900 |
| 2025/01/21 | 3,795 | 3,800 | 3,785 | 3,800 | +20 | +0.5% | 1,300 |
| 2025/01/20 | 3,780 | 3,790 | 3,780 | 3,780 | ±0 | ±0% | 500 |
| 2025/01/17 | 3,800 | 3,800 | 3,780 | 3,780 | -20 | -0.5% | 500 |
| 2025/01/16 | 3,810 | 3,825 | 3,775 | 3,800 | -65 | -1.7% | 900 |
| 2025/01/15 | 3,850 | 3,865 | 3,850 | 3,865 | +15 | +0.4% | 300 |
| 2025/01/14 | 3,755 | 3,890 | 3,735 | 3,850 | +50 | +1.3% | 2,300 |
| 2025/01/10 | 3,820 | 3,895 | 3,800 | 3,800 | -20 | -0.5% | 1,100 |
| 2025/01/09 | 3,910 | 3,955 | 3,800 | 3,820 | -100 | -2.6% | 1,400 |
| 2025/01/08 | 3,925 | 3,925 | 3,905 | 3,920 | -15 | -0.4% | 500 |
| 2025/01/07 | 4,000 | 4,000 | 3,930 | 3,935 | +5 | +0.1% | 1,400 |
| 2025/01/06 | 3,990 | 3,990 | 3,930 | 3,930 | +40 | +1% | 2,500 |
| 2024/12/30 | 3,850 | 3,895 | 3,850 | 3,890 | +40 | +1% | 900 |
| 2024/12/27 | 3,850 | 3,890 | 3,850 | 3,850 | ±0 | ±0% | 700 |
| 2024/12/26 | 3,840 | 3,865 | 3,830 | 3,850 | +10 | +0.3% | 800 |
| 2024/12/25 | 3,895 | 3,895 | 3,840 | 3,840 | -55 | -1.4% | 1,500 |
| 2024/12/24 | 3,905 | 3,905 | 3,810 | 3,895 | +60 | +1.6% | 4,800 |
| 2024/12/23 | 3,860 | 3,860 | 3,810 | 3,835 | +65 | +1.7% | 3,000 |
| 2024/12/20 | 3,770 | 3,770 | 3,770 | 3,770 | ±0 | ±0% | 300 |
| 2024/12/19 | 3,775 | 3,775 | 3,735 | 3,770 | -10 | -0.3% | 900 |
| 2024/12/18 | 3,735 | 3,780 | 3,705 | 3,780 | +45 | +1.2% | 700 |
| 2024/12/17 | 3,660 | 3,880 | 3,660 | 3,735 | +85 | +2.3% | 2,600 |
| 2024/12/16 | 3,650 | 3,650 | 3,635 | 3,650 | ±0 | ±0% | 1,100 |
| 2024/12/13 | 3,680 | 3,680 | 3,640 | 3,650 | +15 | +0.4% | 2,400 |
| 2024/12/12 | 3,630 | 3,635 | 3,620 | 3,635 | +15 | +0.4% | 2,100 |
| 2024/12/11 | 3,660 | 3,660 | 3,620 | 3,620 | -50 | -1.4% | 900 |
| 2024/12/10 | 3,670 | 3,670 | 3,670 | 3,670 | ±0 | ±0% | 300 |
| 2024/12/09 | 3,665 | 3,670 | 3,645 | 3,670 | +5 | +0.1% | 500 |
| 2024/12/06 | 3,650 | 3,665 | 3,635 | 3,665 | -20 | -0.5% | 1,000 |
| 2024/12/05 | 3,690 | 3,690 | 3,675 | 3,685 | +40 | +1.1% | 400 |
| 2024/12/04 | 3,680 | 3,680 | 3,645 | 3,645 | -35 | -1% | 500 |
| 2024/12/03 | 3,665 | 3,700 | 3,665 | 3,680 | +30 | +0.8% | 500 |
51～
100
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
