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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 1,963 | 1,968 | 1,963 | 1,968 | -12 | -0.6% | 800 |
| 2017/02/27 | 1,984 | 1,984 | 1,980 | 1,980 | ±0 | ±0% | 1,900 |
| 2017/02/24 | 1,970 | 1,980 | 1,970 | 1,980 | +7 | +0.4% | 5,200 |
| 2017/02/23 | 1,976 | 1,976 | 1,969 | 1,973 | -3 | -0.2% | 1,400 |
| 2017/02/22 | 1,980 | 1,980 | 1,974 | 1,976 | -4 | -0.2% | 1,800 |
| 2017/02/21 | 1,990 | 1,995 | 1,980 | 1,980 | -10 | -0.5% | 1,700 |
| 2017/02/20 | 1,960 | 1,990 | 1,956 | 1,990 | +34 | +1.7% | 2,200 |
| 2017/02/17 | 1,949 | 1,965 | 1,943 | 1,956 | +13 | +0.7% | 2,200 |
| 2017/02/16 | 1,948 | 1,948 | 1,942 | 1,943 | +8 | +0.4% | 700 |
| 2017/02/15 | 1,938 | 1,938 | 1,935 | 1,935 | +4 | +0.2% | 700 |
| 2017/02/14 | 1,929 | 1,945 | 1,929 | 1,931 | +4 | +0.2% | 2,200 |
| 2017/02/13 | 1,923 | 1,947 | 1,923 | 1,927 | +6 | +0.3% | 700 |
| 2017/02/10 | 1,920 | 1,948 | 1,913 | 1,921 | +1 | +0.1% | 1,500 |
| 2017/02/09 | 1,914 | 1,920 | 1,914 | 1,920 | +6 | +0.3% | 2,800 |
| 2017/02/08 | 1,910 | 1,914 | 1,900 | 1,914 | +4 | +0.2% | 900 |
| 2017/02/07 | 1,917 | 1,917 | 1,910 | 1,910 | -5 | -0.3% | 1,200 |
| 2017/02/06 | 1,904 | 1,915 | 1,899 | 1,915 | +16 | +0.8% | 900 |
| 2017/02/03 | 1,895 | 1,900 | 1,890 | 1,899 | +5 | +0.3% | 600 |
| 2017/02/02 | 1,893 | 1,894 | 1,881 | 1,894 | ±0 | ±0% | 800 |
| 2017/02/01 | 1,897 | 1,897 | 1,881 | 1,894 | -6 | -0.3% | 2,200 |
| 2017/01/31 | 1,905 | 1,905 | 1,900 | 1,900 | -5 | -0.3% | 600 |
| 2017/01/30 | 1,905 | 1,905 | 1,905 | 1,905 | +3 | +0.2% | 100 |
| 2017/01/27 | 1,903 | 1,908 | 1,901 | 1,902 | +2 | +0.1% | 1,300 |
| 2017/01/26 | 1,897 | 1,900 | 1,897 | 1,900 | +5 | +0.3% | 1,400 |
| 2017/01/25 | 1,887 | 1,895 | 1,887 | 1,895 | +14 | +0.7% | 2,300 |
| 2017/01/24 | 1,881 | 1,881 | 1,880 | 1,881 | +6 | +0.3% | 3,800 |
| 2017/01/23 | 1,876 | 1,880 | 1,875 | 1,875 | +1 | +0.1% | 2,400 |
| 2017/01/20 | 1,866 | 1,876 | 1,866 | 1,874 | +8 | +0.4% | 900 |
| 2017/01/19 | 1,870 | 1,870 | 1,866 | 1,866 | -5 | -0.3% | 300 |
| 2017/01/18 | 1,855 | 1,871 | 1,855 | 1,871 | +8 | +0.4% | 1,200 |
| 2017/01/17 | 1,875 | 1,875 | 1,863 | 1,863 | +1 | +0.1% | 800 |
| 2017/01/16 | 1,862 | 1,875 | 1,862 | 1,862 | +4 | +0.2% | 700 |
| 2017/01/13 | 1,861 | 1,861 | 1,856 | 1,858 | -3 | -0.2% | 500 |
| 2017/01/12 | 1,864 | 1,864 | 1,861 | 1,861 | ±0 | ±0% | 600 |
| 2017/01/11 | 1,855 | 1,874 | 1,855 | 1,861 | +4 | +0.2% | 2,600 |
| 2017/01/10 | 1,855 | 1,869 | 1,855 | 1,857 | +3 | +0.2% | 2,800 |
| 2017/01/06 | 1,854 | 1,858 | 1,851 | 1,854 | ±0 | ±0% | 1,500 |
| 2017/01/05 | 1,841 | 1,862 | 1,841 | 1,854 | +13 | +0.7% | 1,700 |
| 2017/01/04 | 1,834 | 1,849 | 1,834 | 1,841 | +7 | +0.4% | 1,800 |
| 2016/12/30 | 1,830 | 1,864 | 1,827 | 1,834 | +2 | +0.1% | 2,800 |
| 2016/12/29 | 1,839 | 1,839 | 1,827 | 1,832 | -7 | -0.4% | 1,600 |
| 2016/12/28 | 1,840 | 1,851 | 1,839 | 1,839 | ±0 | ±0% | 1,000 |
| 2016/12/27 | 1,840 | 1,857 | 1,839 | 1,839 | -1 | -0.1% | 1,200 |
| 2016/12/26 | 1,864 | 1,864 | 1,833 | 1,840 | +16 | +0.9% | 7,100 |
| 2016/12/22 | 1,832 | 1,838 | 1,820 | 1,824 | +4 | +0.2% | 4,300 |
| 2016/12/21 | 1,823 | 1,834 | 1,818 | 1,820 | +3 | +0.2% | 2,800 |
| 2016/12/20 | 1,820 | 1,833 | 1,817 | 1,817 | -1 | -0.1% | 3,400 |
| 2016/12/19 | 1,822 | 1,830 | 1,817 | 1,818 | -12 | -0.7% | 3,100 |
| 2016/12/16 | 1,825 | 1,835 | 1,823 | 1,830 | +8 | +0.4% | 1,000 |
| 2016/12/15 | 1,822 | 1,822 | 1,822 | 1,822 | ±0 | ±0% | 1,100 |
2001～
2050
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 | 413,000円 | +18.3% | +34.3% | 4.12% | 7.44倍 | 0.67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 | 247,900円 | +15.8% | +7.3% | 1.82% | 13.02倍 | 1.58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 | 67,100円 | +3.7% | +152.7% | 2.98% | 17.27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 | 83,500円 | -3.3% | -14.2% | 4.19% | 26.77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 | 207,900円 | -17.6% | -48.9% | 4.95% | 10.43倍 | 0.59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
