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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 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 |
| 2021/03/24 | 3,820 | 3,820 | 3,800 | 3,800 | -25 | -0.7% | 1,800 |
| 2021/03/23 | 3,860 | 3,860 | 3,825 | 3,825 | -35 | -0.9% | 3,200 |
| 2021/03/22 | 3,830 | 3,890 | 3,815 | 3,860 | +60 | +1.6% | 6,000 |
| 2021/03/19 | 3,720 | 3,800 | 3,720 | 3,800 | +80 | +2.2% | 3,600 |
| 2021/03/18 | 3,705 | 3,725 | 3,700 | 3,720 | +25 | +0.7% | 1,700 |
| 2021/03/17 | 3,710 | 3,715 | 3,695 | 3,695 | ±0 | ±0% | 1,100 |
| 2021/03/16 | 3,695 | 3,715 | 3,665 | 3,695 | ±0 | ±0% | 3,500 |
| 2021/03/15 | 3,690 | 3,765 | 3,680 | 3,695 | +25 | +0.7% | 2,100 |
| 2021/03/12 | 3,690 | 3,710 | 3,650 | 3,670 | -20 | -0.5% | 7,500 |
| 2021/03/11 | 3,705 | 3,720 | 3,690 | 3,690 | -5 | -0.1% | 2,600 |
| 2021/03/10 | 3,745 | 3,745 | 3,695 | 3,695 | -50 | -1.3% | 3,500 |
| 2021/03/09 | 3,750 | 3,770 | 3,700 | 3,745 | +25 | +0.7% | 3,300 |
| 2021/03/08 | 3,730 | 3,795 | 3,700 | 3,720 | ±0 | ±0% | 3,700 |
| 2021/03/05 | 3,735 | 3,800 | 3,715 | 3,720 | -115 | -3% | 2,600 |
| 2021/03/04 | 3,765 | 3,835 | 3,765 | 3,835 | ±0 | ±0% | 3,400 |
| 2021/03/03 | 3,840 | 3,840 | 3,775 | 3,835 | - | - | 3,200 |
| 2021/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/01 | 3,790 | 3,845 | 3,785 | 3,845 | +55 | +1.5% | 700 |
| 2021/02/26 | 3,815 | 3,835 | 3,700 | 3,790 | ±0 | ±0% | 3,400 |
| 2021/02/25 | 3,810 | 3,810 | 3,765 | 3,790 | -20 | -0.5% | 1,800 |
| 2021/02/24 | 3,830 | 3,835 | 3,800 | 3,810 | +10 | +0.3% | 1,300 |
| 2021/02/22 | 3,820 | 3,820 | 3,780 | 3,800 | -10 | -0.3% | 1,400 |
| 2021/02/19 | 3,805 | 3,810 | 3,775 | 3,810 | +10 | +0.3% | 600 |
| 2021/02/18 | 3,790 | 3,815 | 3,750 | 3,800 | -20 | -0.5% | 2,700 |
| 2021/02/17 | 3,870 | 3,870 | 3,800 | 3,820 | -55 | -1.4% | 2,400 |
| 2021/02/16 | 3,880 | 3,900 | 3,870 | 3,875 | +25 | +0.6% | 1,400 |
| 2021/02/15 | 3,880 | 3,895 | 3,850 | 3,850 | -45 | -1.2% | 1,500 |
| 2021/02/12 | 3,860 | 3,895 | 3,850 | 3,895 | +55 | +1.4% | 4,200 |
| 2021/02/10 | 3,870 | 3,870 | 3,840 | 3,840 | -35 | -0.9% | 800 |
| 2021/02/09 | 3,890 | 3,890 | 3,875 | 3,875 | +40 | +1% | 400 |
| 2021/02/08 | 3,890 | 3,890 | 3,820 | 3,835 | -35 | -0.9% | 1,200 |
| 2021/02/05 | 3,850 | 3,870 | 3,810 | 3,870 | +15 | +0.4% | 800 |
| 2021/02/04 | 3,805 | 3,855 | 3,805 | 3,855 | +25 | +0.7% | 900 |
| 2021/02/03 | 3,800 | 3,830 | 3,800 | 3,830 | +40 | +1.1% | 500 |
| 2021/02/02 | 3,785 | 3,825 | 3,765 | 3,790 | +5 | +0.1% | 800 |
| 2021/02/01 | 3,750 | 3,835 | 3,715 | 3,785 | +20 | +0.5% | 3,900 |
| 2021/01/29 | 3,790 | 3,840 | 3,765 | 3,765 | -25 | -0.7% | 1,200 |
| 2021/01/28 | 3,790 | 3,825 | 3,760 | 3,790 | -35 | -0.9% | 3,200 |
| 2021/01/27 | 3,825 | 3,825 | 3,800 | 3,825 | -5 | -0.1% | 3,000 |
| 2021/01/26 | 3,880 | 3,890 | 3,815 | 3,830 | -50 | -1.3% | 3,200 |
| 2021/01/25 | 3,810 | 3,945 | 3,805 | 3,880 | +25 | +0.6% | 5,800 |
| 2021/01/22 | 3,930 | 3,930 | 3,855 | 3,855 | -65 | -1.7% | 2,000 |
| 2021/01/21 | 3,825 | 3,920 | 3,810 | 3,920 | +95 | +2.5% | 5,700 |
| 2021/01/20 | 3,825 | 3,920 | 3,820 | 3,825 | -70 | -1.8% | 11,500 |
| 2021/01/19 | 4,000 | 4,020 | 3,860 | 3,895 | -145 | -3.6% | 5,200 |
1001～
1050
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
