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 |
|---|---|---|---|---|---|---|---|
| 2021/01/08 | 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 |
| 2020/12/10 | 3,510 | 3,580 | 3,500 | 3,580 | +60 | +1.7% | 1,500 |
| 2020/12/09 | 3,575 | 3,590 | 3,515 | 3,520 | -60 | -1.7% | 3,300 |
| 2020/12/08 | 3,575 | 3,580 | 3,575 | 3,580 | +5 | +0.1% | 800 |
| 2020/12/07 | 3,540 | 3,580 | 3,540 | 3,575 | -5 | -0.1% | 2,100 |
| 2020/12/04 | 3,565 | 3,580 | 3,495 | 3,580 | +15 | +0.4% | 3,700 |
| 2020/12/03 | 3,525 | 3,565 | 3,425 | 3,565 | +40 | +1.1% | 5,600 |
| 2020/12/02 | 3,550 | 3,550 | 3,525 | 3,525 | ±0 | ±0% | 500 |
| 2020/12/01 | 3,590 | 3,590 | 3,525 | 3,525 | -40 | -1.1% | 2,800 |
| 2020/11/30 | 3,560 | 3,570 | 3,525 | 3,565 | +45 | +1.3% | 900 |
| 2020/11/27 | 3,600 | 3,600 | 3,490 | 3,520 | +20 | +0.6% | 5,800 |
| 2020/11/26 | 3,485 | 3,520 | 3,435 | 3,500 | +60 | +1.7% | 5,400 |
| 2020/11/25 | 3,375 | 3,440 | 3,340 | 3,440 | +65 | +1.9% | 7,900 |
| 2020/11/24 | 3,360 | 3,400 | 3,345 | 3,375 | +40 | +1.2% | 6,300 |
| 2020/11/20 | 3,315 | 3,350 | 3,300 | 3,335 | +25 | +0.8% | 7,100 |
| 2020/11/19 | 3,245 | 3,310 | 3,245 | 3,310 | +25 | +0.8% | 1,200 |
| 2020/11/18 | 3,310 | 3,310 | 3,280 | 3,285 | -20 | -0.6% | 700 |
| 2020/11/17 | 3,310 | 3,310 | 3,300 | 3,305 | +35 | +1.1% | 1,300 |
| 2020/11/16 | 3,295 | 3,305 | 3,225 | 3,270 | -10 | -0.3% | 7,200 |
| 2020/11/13 | 3,135 | 3,290 | 3,130 | 3,280 | +140 | +4.5% | 4,900 |
| 2020/11/12 | 3,105 | 3,140 | 3,105 | 3,140 | +35 | +1.1% | 800 |
| 2020/11/11 | 3,100 | 3,130 | 3,100 | 3,105 | -25 | -0.8% | 1,600 |
| 2020/11/10 | 3,170 | 3,170 | 3,005 | 3,130 | -20 | -0.6% | 6,400 |
| 2020/11/09 | 3,150 | 3,160 | 3,150 | 3,150 | +15 | +0.5% | 700 |
| 2020/11/06 | 3,175 | 3,180 | 3,135 | 3,135 | -50 | -1.6% | 2,800 |
| 2020/11/05 | 3,190 | 3,190 | 3,145 | 3,185 | ±0 | ±0% | 900 |
| 2020/11/04 | 3,185 | 3,185 | 3,185 | 3,185 | ±0 | ±0% | 200 |
| 2020/11/02 | 3,175 | 3,185 | 3,115 | 3,185 | -5 | -0.2% | 1,400 |
| 2020/10/30 | 3,180 | 3,195 | 3,150 | 3,190 | ±0 | ±0% | 4,100 |
| 2020/10/29 | 3,160 | 3,190 | 3,150 | 3,190 | +10 | +0.3% | 1,800 |
| 2020/10/28 | 3,170 | 3,200 | 3,170 | 3,180 | +5 | +0.2% | 800 |
| 2020/10/27 | 3,160 | 3,215 | 3,160 | 3,175 | -25 | -0.8% | 1,200 |
1101～
1150
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
