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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 4,410 | 4,415 | 4,385 | 4,415 | ±0 | ±0% | 1,300 |
| 2025/03/26 | 4,380 | 4,415 | 4,370 | 4,415 | +45 | +1% | 1,000 |
| 2025/03/25 | 4,425 | 4,430 | 4,280 | 4,370 | -75 | -1.7% | 3,800 |
| 2025/03/24 | 4,480 | 4,490 | 4,420 | 4,445 | -65 | -1.4% | 4,600 |
| 2025/03/21 | 4,450 | 4,510 | 4,435 | 4,510 | +45 | +1% | 2,100 |
| 2025/03/19 | 4,440 | 4,530 | 4,440 | 4,465 | -15 | -0.3% | 1,100 |
| 2025/03/18 | 4,515 | 4,540 | 4,435 | 4,480 | -5 | -0.1% | 1,600 |
| 2025/03/17 | 4,555 | 4,555 | 4,445 | 4,485 | -60 | -1.3% | 2,900 |
| 2025/03/14 | 4,565 | 4,565 | 4,530 | 4,545 | -40 | -0.9% | 800 |
| 2025/03/13 | 4,585 | 4,585 | 4,585 | 4,585 | +25 | +0.5% | 100 |
| 2025/03/12 | 4,550 | 4,585 | 4,550 | 4,560 | +80 | +1.8% | 900 |
| 2025/03/11 | 4,555 | 4,555 | 4,450 | 4,480 | -75 | -1.6% | 3,400 |
| 2025/03/10 | 4,510 | 4,555 | 4,510 | 4,555 | +25 | +0.6% | 1,000 |
| 2025/03/07 | 4,550 | 4,575 | 4,530 | 4,530 | -65 | -1.4% | 1,200 |
| 2025/03/06 | 4,580 | 4,610 | 4,580 | 4,595 | +15 | +0.3% | 700 |
| 2025/03/05 | 4,600 | 4,605 | 4,495 | 4,580 | -40 | -0.9% | 2,200 |
| 2025/03/04 | 4,655 | 4,690 | 4,560 | 4,620 | -45 | -1% | 2,300 |
| 2025/03/03 | 4,565 | 4,665 | 4,530 | 4,665 | +170 | +3.8% | 5,700 |
| 2025/02/28 | 4,535 | 4,600 | 4,485 | 4,495 | -105 | -2.3% | 1,900 |
| 2025/02/27 | 4,350 | 4,600 | 4,350 | 4,600 | +110 | +2.4% | 4,600 |
| 2025/02/26 | 4,420 | 4,490 | 4,300 | 4,490 | +15 | +0.3% | 3,100 |
| 2025/02/25 | 4,550 | 4,550 | 4,460 | 4,475 | -125 | -2.7% | 2,800 |
| 2025/02/21 | 4,550 | 4,600 | 4,530 | 4,600 | +65 | +1.4% | 6,900 |
| 2025/02/20 | 4,510 | 4,535 | 4,310 | 4,535 | ±0 | ±0% | 4,000 |
| 2025/02/19 | 4,440 | 4,545 | 4,430 | 4,535 | +125 | +2.8% | 4,700 |
| 2025/02/18 | 4,395 | 4,490 | 4,340 | 4,410 | +45 | +1% | 11,800 |
| 2025/02/17 | 4,345 | 4,410 | 4,270 | 4,365 | +205 | +4.9% | 13,700 |
| 2025/02/14 | 3,990 | 4,185 | 3,945 | 4,160 | +250 | +6.4% | 12,100 |
| 2025/02/13 | 4,000 | 4,030 | 3,910 | 3,910 | -90 | -2.3% | 2,400 |
| 2025/02/12 | 3,895 | 4,000 | 3,895 | 4,000 | +100 | +2.6% | 1,100 |
| 2025/02/10 | 3,865 | 4,000 | 3,860 | 3,900 | +55 | +1.4% | 3,800 |
| 2025/02/07 | 3,880 | 3,880 | 3,845 | 3,845 | -15 | -0.4% | 600 |
| 2025/02/06 | 3,790 | 3,860 | 3,790 | 3,860 | +60 | +1.6% | 300 |
| 2025/02/05 | 3,850 | 3,870 | 3,800 | 3,800 | -50 | -1.3% | 900 |
| 2025/02/04 | 3,835 | 3,850 | 3,820 | 3,850 | +50 | +1.3% | 1,300 |
| 2025/02/03 | 3,820 | 3,820 | 3,800 | 3,800 | -20 | -0.5% | 500 |
| 2025/01/31 | 3,820 | 3,820 | 3,820 | 3,820 | +35 | +0.9% | 100 |
| 2025/01/30 | 3,820 | 3,820 | 3,770 | 3,785 | -10 | -0.3% | 500 |
| 2025/01/29 | 3,815 | 3,825 | 3,705 | 3,795 | -20 | -0.5% | 2,600 |
| 2025/01/28 | 3,780 | 3,815 | 3,750 | 3,815 | +5 | +0.1% | 1,500 |
| 2025/01/27 | 3,830 | 3,830 | 3,795 | 3,810 | -30 | -0.8% | 1,200 |
| 2025/01/24 | 3,840 | 3,850 | 3,800 | 3,840 | +15 | +0.4% | 2,600 |
| 2025/01/23 | 3,845 | 3,850 | 3,825 | 3,825 | -10 | -0.3% | 1,100 |
| 2025/01/22 | 3,800 | 3,835 | 3,800 | 3,835 | +35 | +0.9% | 900 |
| 2025/01/21 | 3,795 | 3,800 | 3,785 | 3,800 | +20 | +0.5% | 1,300 |
| 2025/01/20 | 3,780 | 3,790 | 3,780 | 3,780 | ±0 | ±0% | 500 |
| 2025/01/17 | 3,800 | 3,800 | 3,780 | 3,780 | -20 | -0.5% | 500 |
| 2025/01/16 | 3,810 | 3,825 | 3,775 | 3,800 | -65 | -1.7% | 900 |
| 2025/01/15 | 3,850 | 3,865 | 3,850 | 3,865 | +15 | +0.4% | 300 |
| 2025/01/14 | 3,755 | 3,890 | 3,735 | 3,850 | +50 | +1.3% | 2,300 |
101～
150
件表示中 / 3767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 | 481,500円 | -0.3% | -8.8% | 3.74% | 9.07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 | 192,200円 | -7.3% | -15.6% | 4.58% | 11.05倍 | 1.13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 | 293,000円 | +11.7% | +9.2% | 2.05% | 15.18倍 | 1.87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 | 63,200円 | -4.3% | -13.2% | 3.16% | 14.34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 | 120,600円 | -3.0% | -23.3% | 4.15% | 10.81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
