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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 3,850 | 3,920 | 3,850 | 3,915 | +95 | +2.5% | 3,600 |
| 2021/07/20 | 3,820 | 3,850 | 3,785 | 3,820 | -140 | -3.5% | 6,800 |
| 2021/07/19 | 3,915 | 3,970 | 3,910 | 3,960 | +40 | +1% | 2,300 |
| 2021/07/16 | 3,900 | 3,920 | 3,895 | 3,920 | +20 | +0.5% | 1,500 |
| 2021/07/15 | 3,885 | 3,900 | 3,885 | 3,900 | +35 | +0.9% | 1,100 |
| 2021/07/14 | 3,825 | 3,875 | 3,800 | 3,865 | +80 | +2.1% | 2,000 |
| 2021/07/13 | 3,780 | 3,810 | 3,780 | 3,785 | -15 | -0.4% | 1,300 |
| 2021/07/12 | 3,790 | 3,800 | 3,780 | 3,800 | +35 | +0.9% | 700 |
| 2021/07/09 | 3,805 | 3,805 | 3,765 | 3,765 | -15 | -0.4% | 500 |
| 2021/07/08 | 3,780 | 3,780 | 3,780 | 3,780 | -10 | -0.3% | 100 |
| 2021/07/07 | 3,795 | 3,810 | 3,790 | 3,790 | -5 | -0.1% | 400 |
| 2021/07/06 | 3,810 | 3,810 | 3,795 | 3,795 | -45 | -1.2% | 400 |
| 2021/07/05 | 3,810 | 3,840 | 3,810 | 3,840 | -10 | -0.3% | 1,300 |
| 2021/07/02 | 3,760 | 3,850 | 3,760 | 3,850 | +90 | +2.4% | 2,200 |
| 2021/07/01 | 3,830 | 3,830 | 3,760 | 3,760 | ±0 | ±0% | 1,000 |
| 2021/06/30 | 3,845 | 3,845 | 3,760 | 3,760 | +55 | +1.5% | 700 |
| 2021/06/29 | 3,705 | 3,705 | 3,705 | 3,705 | -65 | -1.7% | 1,000 |
| 2021/06/28 | 3,815 | 3,815 | 3,770 | 3,770 | +10 | +0.3% | 2,200 |
| 2021/06/25 | 3,845 | 3,845 | 3,760 | 3,760 | -15 | -0.4% | 2,400 |
| 2021/06/24 | 3,925 | 3,925 | 3,775 | 3,775 | +50 | +1.3% | 4,800 |
| 2021/06/23 | 3,690 | 3,725 | 3,690 | 3,725 | +35 | +0.9% | 1,100 |
| 2021/06/22 | 3,730 | 3,730 | 3,690 | 3,690 | +5 | +0.1% | 200 |
| 2021/06/21 | 3,715 | 3,720 | 3,685 | 3,685 | -30 | -0.8% | 1,400 |
| 2021/06/18 | 3,750 | 3,760 | 3,715 | 3,715 | -10 | -0.3% | 1,700 |
| 2021/06/17 | 3,700 | 3,725 | 3,700 | 3,725 | +15 | +0.4% | 800 |
| 2021/06/16 | 3,715 | 3,715 | 3,705 | 3,710 | -5 | -0.1% | 600 |
| 2021/06/15 | 3,700 | 3,735 | 3,700 | 3,715 | -45 | -1.2% | 1,900 |
| 2021/06/14 | 3,725 | 3,770 | 3,690 | 3,760 | +35 | +0.9% | 1,800 |
| 2021/06/11 | 3,745 | 3,745 | 3,725 | 3,725 | -20 | -0.5% | 1,400 |
| 2021/06/10 | 3,730 | 3,750 | 3,730 | 3,745 | +20 | +0.5% | 600 |
| 2021/06/09 | 3,720 | 3,750 | 3,720 | 3,725 | +5 | +0.1% | 1,200 |
| 2021/06/08 | 3,720 | 3,720 | 3,720 | 3,720 | -35 | -0.9% | 100 |
| 2021/06/07 | 3,720 | 3,755 | 3,720 | 3,755 | +35 | +0.9% | 900 |
| 2021/06/04 | 3,710 | 3,720 | 3,710 | 3,720 | -20 | -0.5% | 300 |
| 2021/06/03 | 3,700 | 3,740 | 3,700 | 3,740 | +45 | +1.2% | 800 |
| 2021/06/02 | 3,710 | 3,710 | 3,690 | 3,695 | -45 | -1.2% | 900 |
| 2021/06/01 | 3,720 | 3,745 | 3,710 | 3,740 | +90 | +2.5% | 2,400 |
| 2021/05/31 | 3,660 | 3,700 | 3,650 | 3,650 | -55 | -1.5% | 1,100 |
| 2021/05/28 | 3,700 | 3,705 | 3,680 | 3,705 | +55 | +1.5% | 600 |
| 2021/05/27 | 3,690 | 3,690 | 3,650 | 3,650 | -40 | -1.1% | 1,000 |
| 2021/05/26 | 3,720 | 3,720 | 3,690 | 3,690 | -30 | -0.8% | 900 |
| 2021/05/25 | 3,750 | 3,750 | 3,675 | 3,720 | -10 | -0.3% | 1,900 |
| 2021/05/24 | 3,680 | 3,740 | 3,680 | 3,730 | +50 | +1.4% | 1,800 |
| 2021/05/21 | 3,655 | 3,690 | 3,655 | 3,680 | +30 | +0.8% | 700 |
| 2021/05/20 | 3,670 | 3,670 | 3,650 | 3,650 | -20 | -0.5% | 1,500 |
| 2021/05/19 | 3,670 | 3,700 | 3,670 | 3,670 | +35 | +1% | 800 |
| 2021/05/18 | 3,640 | 3,640 | 3,630 | 3,635 | -10 | -0.3% | 1,900 |
| 2021/05/17 | 3,700 | 3,700 | 3,645 | 3,645 | -55 | -1.5% | 1,600 |
| 2021/05/14 | 3,675 | 3,740 | 3,675 | 3,700 | +25 | +0.7% | 1,800 |
| 2021/05/13 | 3,620 | 3,675 | 3,610 | 3,675 | +50 | +1.4% | 1,200 |
1001～
1050
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
