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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 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 |
| 2024/09/18 | 3,735 | 3,750 | 3,730 | 3,730 | +10 | +0.3% | 3,400 |
| 2024/09/17 | 3,710 | 3,720 | 3,675 | 3,720 | -10 | -0.3% | 900 |
| 2024/09/13 | 3,700 | 3,730 | 3,690 | 3,730 | -5 | -0.1% | 500 |
| 2024/09/12 | 3,670 | 3,740 | 3,670 | 3,735 | +110 | +3% | 700 |
| 2024/09/11 | 3,785 | 3,785 | 3,620 | 3,625 | -160 | -4.2% | 2,800 |
| 2024/09/10 | 3,730 | 3,785 | 3,730 | 3,785 | +55 | +1.5% | 400 |
| 2024/09/09 | 3,775 | 3,790 | 3,715 | 3,730 | -70 | -1.8% | 1,200 |
| 2024/09/06 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 100 |
| 2024/09/05 | 3,775 | 3,805 | 3,775 | 3,800 | +20 | +0.5% | 1,400 |
| 2024/09/04 | 3,765 | 3,795 | 3,765 | 3,780 | +15 | +0.4% | 1,000 |
| 2024/09/03 | 3,800 | 3,800 | 3,765 | 3,765 | -35 | -0.9% | 400 |
| 2024/09/02 | 3,795 | 3,800 | 3,755 | 3,800 | +20 | +0.5% | 900 |
| 2024/08/30 | 3,800 | 3,800 | 3,780 | 3,780 | -20 | -0.5% | 200 |
| 2024/08/29 | 3,830 | 3,830 | 3,800 | 3,800 | -30 | -0.8% | 400 |
| 2024/08/28 | 3,810 | 3,830 | 3,810 | 3,830 | +20 | +0.5% | 900 |
| 2024/08/27 | 3,810 | 3,810 | 3,810 | 3,810 | -5 | -0.1% | 600 |
| 2024/08/26 | 3,865 | 3,865 | 3,815 | 3,815 | -10 | -0.3% | 800 |
| 2024/08/23 | 3,790 | 3,845 | 3,760 | 3,825 | +80 | +2.1% | 1,000 |
| 2024/08/22 | 3,780 | 3,790 | 3,745 | 3,745 | ±0 | ±0% | 1,700 |
| 2024/08/21 | 3,745 | 3,745 | 3,745 | 3,745 | +5 | +0.1% | 900 |
| 2024/08/20 | 3,735 | 3,740 | 3,735 | 3,740 | +30 | +0.8% | 1,000 |
| 2024/08/19 | 3,700 | 3,725 | 3,635 | 3,710 | -60 | -1.6% | 500 |
| 2024/08/16 | 3,705 | 3,770 | 3,700 | 3,770 | +65 | +1.8% | 1,100 |
| 2024/08/15 | 3,705 | 3,705 | 3,670 | 3,705 | +70 | +1.9% | 300 |
| 2024/08/14 | 3,565 | 3,635 | 3,565 | 3,635 | +80 | +2.3% | 1,000 |
| 2024/08/13 | 3,545 | 3,670 | 3,540 | 3,555 | -45 | -1.3% | 2,300 |
| 2024/08/09 | 3,805 | 3,805 | 3,590 | 3,600 | -120 | -3.2% | 2,400 |
151～
200
件表示中 / 3715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 | 466,000円 | -0.3% | -8.8% | 3.86% | 8.78倍 | 0.69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 |
| 鈴茂器工 | 182,600円 | +14.8% | +5.0% | 1.92% | 15.80倍 | 1.48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 | 146,500円 | -30.7% | -15.5% | 5.73% | 20.14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 | 60,700円 | -4.3% | -13.2% | 3.29% | 13.77倍 | 0.59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 |
| サムコ | 267,200円 | +11.7% | +9.2% | 2.25% | 13.85倍 | 1.71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 |
市場注目の銘柄
チャート関連のコラム
