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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 3,665 | 3,680 | 3,610 | 3,650 | -15 | -0.4% | 2,200 |
| 2024/11/29 | 3,670 | 3,670 | 3,660 | 3,665 | - | - | 600 |
| 2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/27 | 3,685 | 3,720 | 3,670 | 3,680 | -20 | -0.5% | 600 |
| 2024/11/26 | 3,705 | 3,705 | 3,700 | 3,700 | -5 | -0.1% | 500 |
| 2024/11/25 | 3,785 | 3,785 | 3,690 | 3,705 | -10 | -0.3% | 3,100 |
| 2024/11/22 | 3,735 | 3,735 | 3,710 | 3,715 | -20 | -0.5% | 500 |
| 2024/11/21 | 3,710 | 3,735 | 3,710 | 3,735 | +5 | +0.1% | 400 |
| 2024/11/20 | 3,725 | 3,730 | 3,710 | 3,730 | +5 | +0.1% | 1,800 |
| 2024/11/19 | 3,750 | 3,750 | 3,705 | 3,725 | -35 | -0.9% | 1,600 |
| 2024/11/18 | 3,760 | 3,760 | 3,750 | 3,760 | +5 | +0.1% | 1,000 |
| 2024/11/15 | 3,735 | 3,755 | 3,730 | 3,755 | ±0 | ±0% | 1,000 |
| 2024/11/14 | 3,770 | 3,905 | 3,755 | 3,755 | -5 | -0.1% | 2,900 |
| 2024/11/13 | 3,770 | 3,770 | 3,760 | 3,760 | -30 | -0.8% | 200 |
| 2024/11/12 | 3,760 | 3,790 | 3,760 | 3,790 | +30 | +0.8% | 200 |
| 2024/11/11 | 3,775 | 3,780 | 3,740 | 3,760 | +10 | +0.3% | 900 |
| 2024/11/08 | 3,750 | 3,750 | 3,725 | 3,750 | +15 | +0.4% | 2,200 |
| 2024/11/07 | 3,750 | 3,750 | 3,735 | 3,735 | -5 | -0.1% | 500 |
| 2024/11/06 | 3,745 | 3,745 | 3,740 | 3,740 | -10 | -0.3% | 200 |
| 2024/11/05 | 3,735 | 3,750 | 3,705 | 3,750 | +30 | +0.8% | 800 |
| 2024/11/01 | 3,750 | 3,750 | 3,715 | 3,720 | ±0 | ±0% | 900 |
| 2024/10/31 | 3,720 | 3,720 | 3,720 | 3,720 | ±0 | ±0% | 200 |
| 2024/10/30 | 3,750 | 3,750 | 3,720 | 3,720 | -20 | -0.5% | 300 |
| 2024/10/29 | 3,740 | 3,740 | 3,740 | 3,740 | ±0 | ±0% | 200 |
| 2024/10/28 | 3,750 | 3,750 | 3,705 | 3,740 | +10 | +0.3% | 1,400 |
| 2024/10/25 | 3,745 | 3,745 | 3,705 | 3,730 | -10 | -0.3% | 1,000 |
| 2024/10/24 | 3,745 | 3,745 | 3,740 | 3,740 | -5 | -0.1% | 500 |
| 2024/10/23 | 3,725 | 3,745 | 3,725 | 3,745 | +20 | +0.5% | 400 |
| 2024/10/22 | 3,710 | 3,730 | 3,710 | 3,725 | +5 | +0.1% | 300 |
| 2024/10/21 | 3,755 | 3,755 | 3,710 | 3,720 | -35 | -0.9% | 600 |
| 2024/10/18 | 3,770 | 3,770 | 3,710 | 3,755 | -10 | -0.3% | 1,300 |
| 2024/10/17 | 3,765 | 3,765 | 3,765 | 3,765 | +55 | +1.5% | 100 |
| 2024/10/16 | 3,770 | 3,770 | 3,710 | 3,710 | -40 | -1.1% | 800 |
| 2024/10/15 | 3,770 | 3,775 | 3,740 | 3,750 | +20 | +0.5% | 600 |
| 2024/10/11 | 3,730 | 3,730 | 3,730 | 3,730 | -30 | -0.8% | 100 |
| 2024/10/10 | 3,745 | 3,760 | 3,745 | 3,760 | +25 | +0.7% | 300 |
| 2024/10/09 | 3,735 | 3,735 | 3,725 | 3,735 | +30 | +0.8% | 500 |
| 2024/10/08 | 3,735 | 3,735 | 3,705 | 3,705 | -30 | -0.8% | 500 |
| 2024/10/07 | 3,770 | 3,770 | 3,735 | 3,735 | +35 | +0.9% | 600 |
| 2024/10/04 | 3,755 | 3,770 | 3,700 | 3,700 | -55 | -1.5% | 700 |
| 2024/10/03 | 3,795 | 3,795 | 3,685 | 3,755 | -50 | -1.3% | 800 |
| 2024/10/02 | 3,825 | 3,825 | 3,730 | 3,805 | -25 | -0.7% | 1,000 |
| 2024/10/01 | 3,810 | 3,830 | 3,810 | 3,830 | +20 | +0.5% | 700 |
| 2024/09/30 | 3,805 | 3,810 | 3,805 | 3,810 | -60 | -1.6% | 800 |
| 2024/09/27 | 3,870 | 3,870 | 3,870 | 3,870 | +80 | +2.1% | 100 |
| 2024/09/26 | 3,835 | 3,835 | 3,790 | 3,790 | -45 | -1.2% | 2,500 |
| 2024/09/25 | 3,865 | 3,865 | 3,820 | 3,835 | -15 | -0.4% | 3,800 |
| 2024/09/24 | 3,840 | 3,890 | 3,840 | 3,850 | +40 | +1% | 3,300 |
| 2024/09/20 | 3,815 | 3,820 | 3,810 | 3,810 | -5 | -0.1% | 400 |
| 2024/09/19 | 3,760 | 3,815 | 3,760 | 3,815 | +85 | +2.3% | 600 |
101～
150
件表示中 / 3692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 | 405,000円 | +18.3% | +34.3% | 4.20% | 7.30倍 | 0.66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 |
| トリニ工 | 107,800円 | -3.0% | -23.3% | 4.64% | 9.65倍 | 0.54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 |
| テクノスマート | 157,800円 | +12.8% | +17.9% | 5.45% | 8.63倍 | 0.98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 | 237,900円 | +15.8% | +7.3% | 1.89% | 12.49倍 | 1.52倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| 大豊工業 | 64,300円 | +3.7% | +152.7% | 3.11% | 16.55倍 | 0.27倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
市場注目の銘柄
チャート関連のコラム
