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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 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 |
| 2021/01/18 | 4,000 | 4,115 | 4,000 | 4,040 | +25 | +0.6% | 1,600 |
| 2021/01/15 | 4,100 | 4,100 | 4,015 | 4,015 | -95 | -2.3% | 1,300 |
| 2021/01/14 | 4,290 | 4,290 | 4,000 | 4,110 | -155 | -3.6% | 12,300 |
| 2021/01/13 | 4,280 | 4,300 | 4,220 | 4,265 | -65 | -1.5% | 6,700 |
| 2021/01/12 | 4,185 | 4,350 | 4,185 | 4,330 | +145 | +3.5% | 6,600 |
| 2021/01/08 | 4,135 | 4,280 | 4,130 | 4,185 | +45 | +1.1% | 9,400 |
| 2021/01/07 | 4,150 | 4,240 | 4,085 | 4,140 | -30 | -0.7% | 5,200 |
| 2021/01/06 | 4,040 | 4,300 | 4,040 | 4,170 | +130 | +3.2% | 7,900 |
| 2021/01/05 | 4,030 | 4,040 | 3,920 | 4,040 | +15 | +0.4% | 5,500 |
| 2021/01/04 | 4,025 | 4,080 | 3,855 | 4,025 | +100 | +2.5% | 14,400 |
| 2020/12/30 | 4,300 | 4,370 | 3,805 | 3,925 | -355 | -8.3% | 33,100 |
| 2020/12/29 | 4,025 | 4,400 | 4,025 | 4,280 | +260 | +6.5% | 14,300 |
| 2020/12/28 | 3,825 | 4,045 | 3,825 | 4,020 | +220 | +5.8% | 15,700 |
| 2020/12/25 | 3,825 | 3,830 | 3,710 | 3,800 | -25 | -0.7% | 5,000 |
| 2020/12/24 | 3,850 | 3,880 | 3,785 | 3,825 | ±0 | ±0% | 9,100 |
| 2020/12/23 | 3,740 | 3,880 | 3,700 | 3,825 | +85 | +2.3% | 6,400 |
| 2020/12/22 | 3,805 | 3,845 | 3,700 | 3,740 | -85 | -2.2% | 7,400 |
| 2020/12/21 | 3,850 | 3,855 | 3,805 | 3,825 | +5 | +0.1% | 3,500 |
| 2020/12/18 | 3,835 | 3,870 | 3,775 | 3,820 | -15 | -0.4% | 6,100 |
| 2020/12/17 | 3,750 | 3,925 | 3,740 | 3,835 | +95 | +2.5% | 11,200 |
| 2020/12/16 | 3,750 | 3,850 | 3,700 | 3,740 | +60 | +1.6% | 19,600 |
| 2020/12/15 | 3,530 | 3,680 | 3,525 | 3,680 | +125 | +3.5% | 5,600 |
| 2020/12/14 | 3,560 | 3,595 | 3,510 | 3,555 | ±0 | ±0% | 1,200 |
| 2020/12/11 | 3,605 | 3,605 | 3,485 | 3,555 | -25 | -0.7% | 4,200 |
1101～
1150
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
