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 |
|---|---|---|---|---|---|---|---|
| 2021/06/08 | 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 |
| 2021/05/12 | 3,650 | 3,660 | 3,600 | 3,625 | -5 | -0.1% | 1,000 |
| 2021/05/11 | 3,655 | 3,655 | 3,630 | 3,630 | -80 | -2.2% | 500 |
| 2021/05/10 | 3,605 | 3,750 | 3,605 | 3,710 | +110 | +3.1% | 2,300 |
| 2021/05/07 | 3,620 | 3,620 | 3,600 | 3,600 | -40 | -1.1% | 900 |
| 2021/05/06 | 3,615 | 3,640 | 3,605 | 3,640 | +25 | +0.7% | 800 |
| 2021/04/30 | 3,610 | 3,620 | 3,580 | 3,615 | +5 | +0.1% | 1,700 |
| 2021/04/28 | 3,665 | 3,675 | 3,600 | 3,610 | -65 | -1.8% | 3,200 |
| 2021/04/27 | 3,690 | 3,690 | 3,675 | 3,675 | -20 | -0.5% | 600 |
| 2021/04/26 | 3,775 | 3,775 | 3,695 | 3,695 | -15 | -0.4% | 1,200 |
| 2021/04/23 | 3,705 | 3,720 | 3,690 | 3,710 | +5 | +0.1% | 1,100 |
| 2021/04/22 | 3,685 | 3,725 | 3,680 | 3,705 | +45 | +1.2% | 600 |
| 2021/04/21 | 3,700 | 3,710 | 3,660 | 3,660 | -40 | -1.1% | 1,000 |
| 2021/04/20 | 3,720 | 3,720 | 3,700 | 3,700 | -10 | -0.3% | 600 |
| 2021/04/19 | 3,720 | 3,720 | 3,710 | 3,710 | +5 | +0.1% | 300 |
| 2021/04/16 | 3,700 | 3,750 | 3,700 | 3,705 | -15 | -0.4% | 1,800 |
| 2021/04/15 | 3,720 | 3,720 | 3,720 | 3,720 | +15 | +0.4% | 100 |
| 2021/04/14 | 3,705 | 3,710 | 3,705 | 3,705 | ±0 | ±0% | 600 |
| 2021/04/13 | 3,705 | 3,705 | 3,705 | 3,705 | -5 | -0.1% | 100 |
| 2021/04/12 | 3,725 | 3,730 | 3,700 | 3,710 | -35 | -0.9% | 1,600 |
| 2021/04/09 | 3,745 | 3,745 | 3,745 | 3,745 | ±0 | ±0% | 300 |
| 2021/04/08 | 3,735 | 3,745 | 3,730 | 3,745 | +10 | +0.3% | 500 |
| 2021/04/07 | 3,760 | 3,780 | 3,725 | 3,735 | -55 | -1.5% | 600 |
| 2021/04/06 | 3,790 | 3,790 | 3,760 | 3,790 | +5 | +0.1% | 500 |
| 2021/04/05 | 3,795 | 3,795 | 3,735 | 3,785 | +60 | +1.6% | 500 |
| 2021/04/02 | 3,735 | 3,740 | 3,725 | 3,725 | -15 | -0.4% | 1,000 |
| 2021/04/01 | 3,735 | 3,750 | 3,710 | 3,740 | +30 | +0.8% | 3,000 |
| 2021/03/31 | 3,745 | 3,745 | 3,705 | 3,710 | -5 | -0.1% | 500 |
| 2021/03/30 | 3,740 | 3,765 | 3,705 | 3,715 | -80 | -2.1% | 1,300 |
| 2021/03/29 | 3,790 | 3,805 | 3,765 | 3,795 | +15 | +0.4% | 2,200 |
| 2021/03/26 | 3,760 | 3,815 | 3,750 | 3,780 | -30 | -0.8% | 4,200 |
| 2021/03/25 | 3,855 | 3,870 | 3,795 | 3,810 | +10 | +0.3% | 4,200 |
1001～
1050
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
