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 |
|---|---|---|---|---|---|---|---|
| 2016/12/14 | 1,814 | 1,822 | 1,814 | 1,822 | ±0 | ±0% | 700 |
| 2016/12/13 | 1,823 | 1,824 | 1,813 | 1,822 | -1 | -0.1% | 700 |
| 2016/12/12 | 1,834 | 1,834 | 1,821 | 1,823 | -2 | -0.1% | 1,900 |
| 2016/12/09 | 1,829 | 1,833 | 1,825 | 1,825 | +8 | +0.4% | 3,900 |
| 2016/12/08 | 1,804 | 1,820 | 1,804 | 1,817 | +13 | +0.7% | 2,500 |
| 2016/12/07 | 1,801 | 1,804 | 1,800 | 1,804 | +4 | +0.2% | 1,200 |
| 2016/12/06 | 1,807 | 1,814 | 1,800 | 1,800 | -7 | -0.4% | 1,400 |
| 2016/12/05 | 1,801 | 1,807 | 1,801 | 1,807 | ±0 | ±0% | 700 |
| 2016/12/02 | 1,805 | 1,807 | 1,805 | 1,807 | ±0 | ±0% | 1,700 |
| 2016/12/01 | 1,809 | 1,810 | 1,801 | 1,807 | +7 | +0.4% | 2,200 |
| 2016/11/30 | 1,801 | 1,801 | 1,800 | 1,800 | +8 | +0.4% | 300 |
| 2016/11/29 | 1,792 | 1,792 | 1,792 | 1,792 | -12 | -0.7% | 500 |
| 2016/11/28 | 1,817 | 1,818 | 1,804 | 1,804 | -4 | -0.2% | 2,500 |
| 2016/11/25 | 1,800 | 1,808 | 1,798 | 1,808 | -1 | -0.1% | 3,300 |
| 2016/11/24 | 1,809 | 1,809 | 1,800 | 1,809 | -9 | -0.5% | 2,600 |
| 2016/11/22 | 1,805 | 1,818 | 1,804 | 1,818 | +15 | +0.8% | 1,500 |
| 2016/11/21 | 1,801 | 1,804 | 1,801 | 1,803 | +2 | +0.1% | 700 |
| 2016/11/18 | 1,793 | 1,809 | 1,793 | 1,801 | +8 | +0.4% | 1,300 |
| 2016/11/17 | 1,781 | 1,793 | 1,781 | 1,793 | +13 | +0.7% | 800 |
| 2016/11/16 | 1,772 | 1,780 | 1,772 | 1,780 | +9 | +0.5% | 200 |
| 2016/11/15 | 1,787 | 1,788 | 1,771 | 1,771 | -8 | -0.4% | 1,000 |
| 2016/11/14 | 1,778 | 1,779 | 1,778 | 1,779 | +1 | +0.1% | 200 |
| 2016/11/11 | 1,785 | 1,785 | 1,778 | 1,778 | ±0 | ±0% | 300 |
| 2016/11/10 | 1,780 | 1,798 | 1,778 | 1,778 | -2 | -0.1% | 700 |
| 2016/11/09 | 1,800 | 1,800 | 1,780 | 1,780 | -20 | -1.1% | 1,000 |
| 2016/11/08 | 1,791 | 1,800 | 1,791 | 1,800 | +9 | +0.5% | 700 |
| 2016/11/07 | 1,786 | 1,791 | 1,786 | 1,791 | +5 | +0.3% | 300 |
| 2016/11/04 | 1,795 | 1,795 | 1,782 | 1,786 | -9 | -0.5% | 600 |
| 2016/11/02 | 1,796 | 1,796 | 1,795 | 1,795 | -1 | -0.1% | 400 |
| 2016/11/01 | 1,805 | 1,805 | 1,795 | 1,796 | -4 | -0.2% | 600 |
| 2016/10/31 | 1,809 | 1,809 | 1,794 | 1,800 | +13 | +0.7% | 700 |
| 2016/10/28 | 1,790 | 1,791 | 1,787 | 1,787 | -3 | -0.2% | 700 |
| 2016/10/27 | 1,810 | 1,810 | 1,790 | 1,790 | -20 | -1.1% | 1,000 |
| 2016/10/26 | 1,810 | 1,810 | 1,810 | 1,810 | +14 | +0.8% | 900 |
| 2016/10/25 | 1,797 | 1,804 | 1,780 | 1,796 | -3 | -0.2% | 2,600 |
| 2016/10/24 | 1,795 | 1,805 | 1,785 | 1,799 | +12 | +0.7% | 2,000 |
| 2016/10/21 | 1,782 | 1,787 | 1,781 | 1,787 | +12 | +0.7% | 1,100 |
| 2016/10/20 | 1,800 | 1,800 | 1,758 | 1,775 | -2 | -0.1% | 2,600 |
| 2016/10/19 | 1,789 | 1,794 | 1,777 | 1,777 | -7 | -0.4% | 1,000 |
| 2016/10/18 | 1,790 | 1,790 | 1,776 | 1,784 | -11 | -0.6% | 700 |
| 2016/10/17 | 1,799 | 1,799 | 1,795 | 1,795 | +15 | +0.8% | 300 |
| 2016/10/14 | 1,790 | 1,790 | 1,750 | 1,780 | - | - | 4,900 |
| 2016/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/12 | 1,810 | 1,810 | 1,810 | 1,810 | - | - | 700 |
| 2016/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/07 | 1,810 | 1,810 | 1,810 | 1,810 | -20 | -1.1% | 100 |
| 2016/10/06 | 1,810 | 1,830 | 1,810 | 1,830 | - | - | 500 |
| 2016/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/04 | 1,795 | 1,800 | 1,795 | 1,800 | +10 | +0.6% | 500 |
| 2016/10/03 | 1,794 | 1,794 | 1,790 | 1,790 | -1 | -0.1% | 600 |
2051～
2100
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 | 247,200円 | +15.8% | +7.3% | 1.82% | 12.98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 | 66,800円 | +3.7% | +152.7% | 2.99% | 17.19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 | 83,300円 | -3.3% | -14.2% | 4.20% | 26.71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 | 207,800円 | -17.6% | -48.9% | 4.96% | 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
