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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 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 |
| 2021/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/26 | 3,695 | 3,765 | 3,695 | 3,765 | +50 | +1.3% | 1,200 |
| 2021/08/25 | 3,700 | 3,715 | 3,695 | 3,715 | +10 | +0.3% | 1,600 |
| 2021/08/24 | 3,715 | 3,715 | 3,705 | 3,705 | -10 | -0.3% | 1,200 |
| 2021/08/23 | 3,680 | 3,720 | 3,680 | 3,715 | +65 | +1.8% | 900 |
| 2021/08/20 | 3,740 | 3,740 | 3,650 | 3,650 | -70 | -1.9% | 3,400 |
| 2021/08/19 | 3,730 | 3,730 | 3,720 | 3,720 | +5 | +0.1% | 400 |
| 2021/08/18 | 3,720 | 3,720 | 3,715 | 3,715 | ±0 | ±0% | 300 |
| 2021/08/17 | 3,715 | 3,725 | 3,715 | 3,715 | ±0 | ±0% | 400 |
| 2021/08/16 | 3,720 | 3,720 | 3,715 | 3,715 | -5 | -0.1% | 400 |
| 2021/08/13 | 3,730 | 3,760 | 3,715 | 3,720 | -50 | -1.3% | 700 |
| 2021/08/12 | 3,780 | 3,800 | 3,760 | 3,770 | -30 | -0.8% | 1,100 |
| 2021/08/11 | 3,825 | 3,845 | 3,800 | 3,800 | -50 | -1.3% | 1,300 |
| 2021/08/10 | 3,820 | 3,855 | 3,820 | 3,850 | -40 | -1% | 2,000 |
| 2021/08/06 | 3,900 | 3,910 | 3,890 | 3,890 | ±0 | ±0% | 300 |
| 2021/08/05 | 3,920 | 3,920 | 3,890 | 3,890 | -5 | -0.1% | 600 |
| 2021/08/04 | 3,925 | 3,925 | 3,880 | 3,895 | - | - | 1,100 |
| 2021/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/02 | 3,925 | 3,925 | 3,925 | 3,925 | ±0 | ±0% | 100 |
| 2021/07/30 | 3,965 | 3,970 | 3,925 | 3,925 | -55 | -1.4% | 1,600 |
| 2021/07/29 | 3,995 | 4,000 | 3,950 | 3,980 | -10 | -0.3% | 1,300 |
| 2021/07/28 | 3,990 | 3,990 | 3,950 | 3,990 | ±0 | ±0% | 1,800 |
| 2021/07/27 | 3,945 | 3,990 | 3,900 | 3,990 | +40 | +1% | 2,900 |
| 2021/07/26 | 3,925 | 3,950 | 3,925 | 3,950 | +35 | +0.9% | 2,000 |
951～
1000
件表示中 / 3768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 | 482,500円 | -0.3% | -8.8% | 3.73% | 9.09倍 | 0.72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 |
| テクノスマート | 191,700円 | -7.3% | -15.6% | 4.59% | 11.01倍 | 1.12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 | 291,000円 | +11.7% | +9.2% | 2.06% | 15.08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 |
| ＹＵＳＨＩＮ | 63,000円 | -4.3% | -13.2% | 3.17% | 14.30倍 | 0.61倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
| トリニ工 | 120,000円 | -3.0% | -23.3% | 4.17% | 10.76倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
