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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2020/10/26 | 3,210 | 3,265 | 3,195 | 3,200 | -10 | -0.3% | 3,600 |
| 2020/10/23 | 3,200 | 3,270 | 3,175 | 3,210 | +10 | +0.3% | 3,800 |
| 2020/10/22 | 3,230 | 3,250 | 3,175 | 3,200 | -30 | -0.9% | 4,100 |
| 2020/10/21 | 3,225 | 3,230 | 3,200 | 3,230 | +5 | +0.2% | 1,400 |
| 2020/10/20 | 3,245 | 3,245 | 3,210 | 3,225 | -15 | -0.5% | 1,400 |
| 2020/10/19 | 3,250 | 3,250 | 3,185 | 3,240 | -10 | -0.3% | 4,200 |
| 2020/10/16 | 3,265 | 3,290 | 3,190 | 3,250 | -20 | -0.6% | 7,700 |
| 2020/10/15 | 3,240 | 3,275 | 3,240 | 3,270 | +30 | +0.9% | 6,100 |
| 2020/10/14 | 3,240 | 3,250 | 3,220 | 3,240 | ±0 | ±0% | 2,500 |
| 2020/10/13 | 3,250 | 3,250 | 3,215 | 3,240 | ±0 | ±0% | 2,100 |
| 2020/10/12 | 3,200 | 3,250 | 3,200 | 3,240 | +5 | +0.2% | 4,200 |
| 2020/10/09 | 3,115 | 3,250 | 3,115 | 3,235 | +50 | +1.6% | 7,400 |
| 2020/10/08 | 3,190 | 3,190 | 3,140 | 3,185 | ±0 | ±0% | 800 |
| 2020/10/07 | 3,135 | 3,200 | 3,120 | 3,185 | +55 | +1.8% | 2,400 |
| 2020/10/06 | 3,135 | 3,140 | 3,130 | 3,130 | ±0 | ±0% | 1,800 |
| 2020/10/05 | 3,140 | 3,140 | 3,100 | 3,130 | +30 | +1% | 800 |
| 2020/10/02 | 3,130 | 3,130 | 3,080 | 3,100 | - | - | 2,500 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,130 | 3,135 | 3,090 | 3,135 | +5 | +0.2% | 2,000 |
1151～
1200
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
