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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 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 |
| 2017/08/29 | 1,907 | 1,907 | 1,901 | 1,907 | -1 | -0.1% | 800 |
| 2017/08/28 | 1,901 | 1,908 | 1,901 | 1,908 | +7 | +0.4% | 2,800 |
| 2017/08/25 | 1,907 | 1,907 | 1,901 | 1,901 | +1 | +0.1% | 1,900 |
| 2017/08/24 | 1,908 | 1,908 | 1,890 | 1,900 | ±0 | ±0% | 4,800 |
| 2017/08/23 | 1,905 | 1,908 | 1,899 | 1,900 | +5 | +0.3% | 1,400 |
| 2017/08/22 | 1,895 | 1,895 | 1,895 | 1,895 | ±0 | ±0% | 1,600 |
| 2017/08/21 | 1,898 | 1,898 | 1,895 | 1,895 | -3 | -0.2% | 700 |
| 2017/08/18 | 1,898 | 1,898 | 1,885 | 1,898 | +4 | +0.2% | 2,100 |
| 2017/08/17 | 1,894 | 1,894 | 1,885 | 1,894 | -5 | -0.3% | 1,200 |
| 2017/08/16 | 1,897 | 1,900 | 1,887 | 1,899 | +2 | +0.1% | 1,700 |
| 2017/08/15 | 1,892 | 1,898 | 1,884 | 1,897 | +12 | +0.6% | 3,300 |
| 2017/08/14 | 1,899 | 1,900 | 1,885 | 1,885 | -20 | -1% | 2,900 |
| 2017/08/10 | 1,904 | 1,905 | 1,894 | 1,905 | +8 | +0.4% | 1,900 |
| 2017/08/09 | 1,901 | 1,905 | 1,897 | 1,897 | -9 | -0.5% | 1,300 |
| 2017/08/08 | 1,906 | 1,906 | 1,906 | 1,906 | -1 | -0.1% | 400 |
| 2017/08/07 | 1,896 | 1,907 | 1,896 | 1,907 | +11 | +0.6% | 1,600 |
| 2017/08/04 | 1,894 | 1,896 | 1,894 | 1,896 | ±0 | ±0% | 1,100 |
| 2017/08/03 | 1,908 | 1,908 | 1,896 | 1,896 | -16 | -0.8% | 700 |
| 2017/08/02 | 1,897 | 1,916 | 1,896 | 1,912 | +15 | +0.8% | 1,600 |
| 2017/08/01 | 1,913 | 1,913 | 1,897 | 1,897 | -18 | -0.9% | 2,800 |
| 2017/07/31 | 1,904 | 1,919 | 1,902 | 1,915 | +14 | +0.7% | 1,300 |
| 2017/07/28 | 1,927 | 1,927 | 1,901 | 1,901 | -27 | -1.4% | 3,300 |
| 2017/07/27 | 1,915 | 1,935 | 1,914 | 1,928 | +13 | +0.7% | 3,300 |
| 2017/07/26 | 1,924 | 1,924 | 1,915 | 1,915 | -9 | -0.5% | 1,900 |
| 2017/07/25 | 1,907 | 1,926 | 1,907 | 1,924 | +17 | +0.9% | 3,700 |
| 2017/07/24 | 1,905 | 1,907 | 1,897 | 1,907 | +17 | +0.9% | 6,400 |
| 2017/07/21 | 1,889 | 1,890 | 1,889 | 1,890 | +1 | +0.1% | 3,600 |
| 2017/07/20 | 1,887 | 1,889 | 1,885 | 1,889 | ±0 | ±0% | 1,200 |
| 2017/07/19 | 1,889 | 1,889 | 1,888 | 1,889 | ±0 | ±0% | 3,400 |
| 2017/07/18 | 1,890 | 1,890 | 1,888 | 1,889 | -1 | -0.1% | 1,300 |
| 2017/07/14 | 1,885 | 1,897 | 1,880 | 1,890 | ±0 | ±0% | 8,200 |
1901～
1950
件表示中 / 3738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 | 475,000円 | -0.3% | -8.8% | 3.79% | 8.95倍 | 0.70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 | 288,600円 | +11.7% | +9.2% | 2.08% | 14.96倍 | 1.84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 | 179,100円 | +14.8% | +5.0% | 1.95% | 15.50倍 | 1.46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 | 145,800円 | -30.7% | -15.5% | 5.76% | 20.05倍 | 0.58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 |
| ＹＵＳＨＩＮ | 59,100円 | -4.3% | -13.2% | 3.38% | 13.41倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
