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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 3,820 | 3,895 | 3,800 | 3,800 | -20 | -0.5% | 1,100 |
| 2025/01/09 | 3,910 | 3,955 | 3,800 | 3,820 | -100 | -2.6% | 1,400 |
| 2025/01/08 | 3,925 | 3,925 | 3,905 | 3,920 | -15 | -0.4% | 500 |
| 2025/01/07 | 4,000 | 4,000 | 3,930 | 3,935 | +5 | +0.1% | 1,400 |
| 2025/01/06 | 3,990 | 3,990 | 3,930 | 3,930 | +40 | +1% | 2,500 |
| 2024/12/30 | 3,850 | 3,895 | 3,850 | 3,890 | +40 | +1% | 900 |
| 2024/12/27 | 3,850 | 3,890 | 3,850 | 3,850 | ±0 | ±0% | 700 |
| 2024/12/26 | 3,840 | 3,865 | 3,830 | 3,850 | +10 | +0.3% | 800 |
| 2024/12/25 | 3,895 | 3,895 | 3,840 | 3,840 | -55 | -1.4% | 1,500 |
| 2024/12/24 | 3,905 | 3,905 | 3,810 | 3,895 | +60 | +1.6% | 4,800 |
| 2024/12/23 | 3,860 | 3,860 | 3,810 | 3,835 | +65 | +1.7% | 3,000 |
| 2024/12/20 | 3,770 | 3,770 | 3,770 | 3,770 | ±0 | ±0% | 300 |
| 2024/12/19 | 3,775 | 3,775 | 3,735 | 3,770 | -10 | -0.3% | 900 |
| 2024/12/18 | 3,735 | 3,780 | 3,705 | 3,780 | +45 | +1.2% | 700 |
| 2024/12/17 | 3,660 | 3,880 | 3,660 | 3,735 | +85 | +2.3% | 2,600 |
| 2024/12/16 | 3,650 | 3,650 | 3,635 | 3,650 | ±0 | ±0% | 1,100 |
| 2024/12/13 | 3,680 | 3,680 | 3,640 | 3,650 | +15 | +0.4% | 2,400 |
| 2024/12/12 | 3,630 | 3,635 | 3,620 | 3,635 | +15 | +0.4% | 2,100 |
| 2024/12/11 | 3,660 | 3,660 | 3,620 | 3,620 | -50 | -1.4% | 900 |
| 2024/12/10 | 3,670 | 3,670 | 3,670 | 3,670 | ±0 | ±0% | 300 |
| 2024/12/09 | 3,665 | 3,670 | 3,645 | 3,670 | +5 | +0.1% | 500 |
| 2024/12/06 | 3,650 | 3,665 | 3,635 | 3,665 | -20 | -0.5% | 1,000 |
| 2024/12/05 | 3,690 | 3,690 | 3,675 | 3,685 | +40 | +1.1% | 400 |
| 2024/12/04 | 3,680 | 3,680 | 3,645 | 3,645 | -35 | -1% | 500 |
| 2024/12/03 | 3,665 | 3,700 | 3,665 | 3,680 | +30 | +0.8% | 500 |
| 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 |
151～
200
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 | 485,000円 | -0.3% | -8.8% | 3.71% | 9.14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 | 191,900円 | -7.3% | -15.6% | 4.59% | 11.03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 | 291,100円 | +11.7% | +9.2% | 2.06% | 15.08倍 | 1.86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 | 63,100円 | -4.3% | -13.2% | 3.17% | 14.31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 | 120,700円 | -3.0% | -23.3% | 4.14% | 10.82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
