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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 1,925 | 1,948 | 1,911 | 1,911 | -14 | -0.7% | 1,300 |
| 2017/05/12 | 1,908 | 1,948 | 1,908 | 1,925 | +17 | +0.9% | 500 |
| 2017/05/11 | 1,912 | 1,920 | 1,908 | 1,908 | -4 | -0.2% | 1,900 |
| 2017/05/10 | 1,928 | 1,928 | 1,912 | 1,912 | +1 | +0.1% | 500 |
| 2017/05/09 | 1,911 | 1,918 | 1,911 | 1,911 | +1 | +0.1% | 1,400 |
| 2017/05/08 | 1,910 | 1,913 | 1,910 | 1,910 | ±0 | ±0% | 1,800 |
| 2017/05/02 | 1,900 | 1,910 | 1,900 | 1,910 | ±0 | ±0% | 500 |
| 2017/05/01 | 1,909 | 1,910 | 1,900 | 1,910 | +1 | +0.1% | 1,000 |
| 2017/04/28 | 1,909 | 1,909 | 1,904 | 1,909 | ±0 | ±0% | 300 |
| 2017/04/27 | 1,898 | 1,919 | 1,898 | 1,909 | ±0 | ±0% | 1,300 |
| 2017/04/26 | 1,909 | 1,909 | 1,889 | 1,909 | ±0 | ±0% | 1,900 |
| 2017/04/25 | 1,917 | 1,917 | 1,908 | 1,909 | +3 | +0.2% | 2,400 |
| 2017/04/24 | 1,905 | 1,921 | 1,905 | 1,906 | +1 | +0.1% | 1,600 |
| 2017/04/21 | 1,902 | 1,906 | 1,900 | 1,905 | +7 | +0.4% | 1,000 |
| 2017/04/20 | 1,892 | 1,900 | 1,890 | 1,898 | +5 | +0.3% | 1,000 |
| 2017/04/19 | 1,873 | 1,893 | 1,873 | 1,893 | -20 | -1% | 5,500 |
| 2017/04/18 | 1,886 | 1,913 | 1,886 | 1,913 | +28 | +1.5% | 800 |
| 2017/04/17 | 1,885 | 1,885 | 1,885 | 1,885 | - | - | 300 |
| 2017/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/13 | 1,880 | 1,885 | 1,880 | 1,885 | ±0 | ±0% | 900 |
| 2017/04/12 | 1,880 | 1,892 | 1,880 | 1,885 | -9 | -0.5% | 900 |
| 2017/04/11 | 1,895 | 1,898 | 1,880 | 1,894 | +15 | +0.8% | 900 |
| 2017/04/10 | 1,882 | 1,882 | 1,875 | 1,879 | -4 | -0.2% | 1,300 |
| 2017/04/07 | 1,857 | 1,886 | 1,857 | 1,883 | -9 | -0.5% | 1,500 |
| 2017/04/06 | 1,910 | 1,910 | 1,890 | 1,892 | -36 | -1.9% | 3,500 |
| 2017/04/05 | 1,911 | 1,928 | 1,911 | 1,928 | +20 | +1% | 1,000 |
| 2017/04/04 | 1,930 | 1,933 | 1,908 | 1,908 | -32 | -1.6% | 2,000 |
| 2017/04/03 | 1,972 | 1,972 | 1,940 | 1,940 | -25 | -1.3% | 1,600 |
| 2017/03/31 | 1,960 | 1,971 | 1,960 | 1,965 | +5 | +0.3% | 900 |
| 2017/03/30 | 1,974 | 1,974 | 1,958 | 1,960 | -18 | -0.9% | 1,800 |
| 2017/03/29 | 1,933 | 1,991 | 1,933 | 1,978 | -25 | -1.2% | 2,000 |
| 2017/03/28 | 2,000 | 2,014 | 2,000 | 2,003 | -14 | -0.7% | 2,600 |
| 2017/03/27 | 2,048 | 2,060 | 2,017 | 2,017 | -1 | ±0% | 9,500 |
| 2017/03/24 | 2,000 | 2,019 | 1,998 | 2,018 | +22 | +1.1% | 6,100 |
| 2017/03/23 | 1,997 | 1,998 | 1,993 | 1,996 | -1 | -0.1% | 1,500 |
| 2017/03/22 | 1,997 | 1,997 | 1,993 | 1,997 | +2 | +0.1% | 900 |
| 2017/03/21 | 1,988 | 2,000 | 1,980 | 1,995 | +13 | +0.7% | 5,300 |
| 2017/03/17 | 1,989 | 1,990 | 1,982 | 1,982 | -7 | -0.4% | 1,600 |
| 2017/03/16 | 1,990 | 1,990 | 1,989 | 1,989 | ±0 | ±0% | 2,000 |
| 2017/03/15 | 1,990 | 1,990 | 1,980 | 1,989 | +1 | +0.1% | 2,200 |
| 2017/03/14 | 2,000 | 2,000 | 1,980 | 1,988 | -9 | -0.5% | 3,600 |
| 2017/03/13 | 1,970 | 1,999 | 1,969 | 1,997 | +19 | +1% | 6,000 |
| 2017/03/10 | 1,972 | 1,979 | 1,972 | 1,978 | +8 | +0.4% | 500 |
| 2017/03/09 | 1,985 | 1,987 | 1,970 | 1,970 | -12 | -0.6% | 5,600 |
| 2017/03/08 | 1,989 | 1,989 | 1,980 | 1,982 | +2 | +0.1% | 500 |
| 2017/03/07 | 1,986 | 1,986 | 1,975 | 1,980 | -6 | -0.3% | 600 |
| 2017/03/06 | 1,980 | 1,988 | 1,978 | 1,986 | +7 | +0.4% | 1,800 |
| 2017/03/03 | 1,975 | 1,979 | 1,975 | 1,979 | ±0 | ±0% | 200 |
| 2017/03/02 | 1,977 | 1,980 | 1,967 | 1,979 | +2 | +0.1% | 2,700 |
| 2017/03/01 | 1,960 | 1,978 | 1,960 | 1,977 | +9 | +0.5% | 1,300 |
1951～
2000
件表示中 / 3695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 | 402,000円 | +18.3% | +34.3% | 4.23% | 7.24倍 | 0.65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 | 243,200円 | +15.8% | +7.3% | 1.85% | 12.77倍 | 1.55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 | 66,200円 | +3.7% | +152.7% | 3.02% | 17.04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 |
| 日樹工 | 83,000円 | -3.3% | -14.2% | 4.22% | 26.61倍 | 0.37倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
| 酒井重 | 203,500円 | -17.6% | -48.9% | 5.06% | 10.21倍 | 0.58倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
市場注目の銘柄
チャート関連のコラム
