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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 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 |
| 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 |
1051～
1100
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
