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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 1,924 | 1,934 | 1,920 | 1,934 | +10 | +0.5% | 5,600 |
| 2017/11/09 | 1,928 | 1,935 | 1,924 | 1,924 | -4 | -0.2% | 3,800 |
| 2017/11/08 | 1,931 | 1,931 | 1,928 | 1,928 | -3 | -0.2% | 1,200 |
| 2017/11/07 | 1,934 | 1,935 | 1,931 | 1,931 | -3 | -0.2% | 300 |
| 2017/11/06 | 1,930 | 1,935 | 1,926 | 1,934 | +4 | +0.2% | 4,300 |
| 2017/11/02 | 1,923 | 1,931 | 1,923 | 1,930 | +9 | +0.5% | 2,400 |
| 2017/11/01 | 1,929 | 1,930 | 1,921 | 1,921 | -9 | -0.5% | 1,900 |
| 2017/10/31 | 1,924 | 1,930 | 1,923 | 1,930 | +6 | +0.3% | 1,500 |
| 2017/10/30 | 1,928 | 1,928 | 1,924 | 1,924 | -4 | -0.2% | 1,500 |
| 2017/10/27 | 1,923 | 1,928 | 1,922 | 1,928 | +5 | +0.3% | 3,200 |
| 2017/10/26 | 1,924 | 1,925 | 1,922 | 1,923 | +2 | +0.1% | 1,100 |
| 2017/10/25 | 1,935 | 1,940 | 1,921 | 1,921 | -10 | -0.5% | 6,900 |
| 2017/10/24 | 1,930 | 1,931 | 1,925 | 1,931 | +6 | +0.3% | 5,200 |
| 2017/10/23 | 1,914 | 1,926 | 1,914 | 1,925 | +11 | +0.6% | 10,600 |
| 2017/10/20 | 1,914 | 1,914 | 1,910 | 1,914 | ±0 | ±0% | 2,000 |
| 2017/10/19 | 1,919 | 1,919 | 1,914 | 1,914 | -6 | -0.3% | 1,700 |
| 2017/10/18 | 1,920 | 1,920 | 1,918 | 1,920 | ±0 | ±0% | 700 |
| 2017/10/17 | 1,920 | 1,922 | 1,920 | 1,920 | -2 | -0.1% | 2,200 |
| 2017/10/16 | 1,923 | 1,923 | 1,920 | 1,922 | -3 | -0.2% | 2,600 |
| 2017/10/13 | 1,916 | 1,933 | 1,916 | 1,925 | +9 | +0.5% | 6,700 |
| 2017/10/12 | 1,916 | 1,916 | 1,900 | 1,916 | ±0 | ±0% | 4,300 |
| 2017/10/11 | 1,918 | 1,918 | 1,916 | 1,916 | -2 | -0.1% | 800 |
| 2017/10/10 | 1,914 | 1,918 | 1,913 | 1,918 | +4 | +0.2% | 2,000 |
| 2017/10/06 | 1,911 | 1,914 | 1,911 | 1,914 | -1 | -0.1% | 700 |
| 2017/10/05 | 1,915 | 1,917 | 1,912 | 1,915 | ±0 | ±0% | 600 |
| 2017/10/04 | 1,920 | 1,923 | 1,915 | 1,915 | -5 | -0.3% | 2,000 |
| 2017/10/03 | 1,920 | 1,920 | 1,911 | 1,920 | ±0 | ±0% | 1,300 |
| 2017/10/02 | 1,916 | 1,920 | 1,916 | 1,920 | +6 | +0.3% | 2,800 |
| 2017/09/29 | 1,920 | 1,920 | 1,914 | 1,914 | -6 | -0.3% | 900 |
| 2017/09/28 | 1,924 | 1,926 | 1,915 | 1,920 | +3 | +0.2% | 1,800 |
| 2017/09/27 | 1,914 | 1,929 | 1,910 | 1,917 | -14 | -0.7% | 5,200 |
| 2017/09/26 | 1,935 | 1,935 | 1,930 | 1,931 | -4 | -0.2% | 2,600 |
| 2017/09/25 | 1,938 | 1,938 | 1,930 | 1,935 | +7 | +0.4% | 5,200 |
| 2017/09/22 | 1,930 | 1,930 | 1,923 | 1,928 | -4 | -0.2% | 4,800 |
| 2017/09/21 | 1,930 | 1,941 | 1,925 | 1,932 | ±0 | ±0% | 3,900 |
| 2017/09/20 | 1,932 | 1,945 | 1,932 | 1,932 | ±0 | ±0% | 3,700 |
| 2017/09/19 | 1,931 | 1,934 | 1,920 | 1,932 | +18 | +0.9% | 3,200 |
| 2017/09/15 | 1,906 | 1,914 | 1,906 | 1,914 | -7 | -0.4% | 2,600 |
| 2017/09/14 | 1,925 | 1,925 | 1,912 | 1,921 | +8 | +0.4% | 4,600 |
| 2017/09/13 | 1,912 | 1,913 | 1,898 | 1,913 | +1 | +0.1% | 2,900 |
| 2017/09/12 | 1,912 | 1,912 | 1,891 | 1,912 | ±0 | ±0% | 2,800 |
| 2017/09/11 | 1,912 | 1,912 | 1,889 | 1,912 | ±0 | ±0% | 1,500 |
| 2017/09/08 | 1,912 | 1,915 | 1,910 | 1,912 | +2 | +0.1% | 2,100 |
| 2017/09/07 | 1,890 | 1,910 | 1,890 | 1,910 | +20 | +1.1% | 3,500 |
| 2017/09/06 | 1,890 | 1,896 | 1,877 | 1,890 | ±0 | ±0% | 1,700 |
| 2017/09/05 | 1,909 | 1,909 | 1,850 | 1,890 | -20 | -1% | 8,300 |
| 2017/09/04 | 1,914 | 1,914 | 1,910 | 1,910 | ±0 | ±0% | 2,100 |
| 2017/09/01 | 1,915 | 1,915 | 1,900 | 1,910 | +10 | +0.5% | 1,500 |
| 2017/08/31 | 1,895 | 1,910 | 1,895 | 1,900 | +5 | +0.3% | 5,600 |
| 2017/08/30 | 1,906 | 1,906 | 1,895 | 1,895 | -12 | -0.6% | 1,100 |
1901～
1950
件表示中 / 3769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 | 483,000円 | -0.3% | -8.8% | 3.73% | 9.10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 |
| サムコ | 292,400円 | +11.7% | +9.2% | 2.05% | 15.15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 |
| テクノスマート | 189,600円 | -7.3% | -15.6% | 4.64% | 10.89倍 | 1.11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 |
| ＹＵＳＨＩＮ | 63,100円 | -4.3% | -13.2% | 3.17% | 14.32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 | 119,900円 | -3.0% | -23.3% | 4.17% | 10.75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
