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 |
|---|---|---|---|---|---|---|---|
| 2016/02/23 | 1,785 | 1,785 | 1,750 | 1,764 | -1 | -0.1% | 1,200 |
| 2016/02/22 | 1,790 | 1,790 | 1,765 | 1,765 | +15 | +0.9% | 700 |
| 2016/02/19 | 1,740 | 1,753 | 1,740 | 1,750 | -30 | -1.7% | 1,000 |
| 2016/02/18 | 1,795 | 1,795 | 1,780 | 1,780 | +65 | +3.8% | 1,100 |
| 2016/02/17 | 1,710 | 1,715 | 1,710 | 1,715 | +5 | +0.3% | 700 |
| 2016/02/16 | 1,710 | 1,747 | 1,710 | 1,710 | -6 | -0.3% | 1,200 |
| 2016/02/15 | 1,724 | 1,725 | 1,716 | 1,716 | -34 | -1.9% | 1,800 |
| 2016/02/12 | 1,750 | 1,775 | 1,734 | 1,750 | -39 | -2.2% | 2,000 |
| 2016/02/10 | 1,799 | 1,829 | 1,752 | 1,789 | -10 | -0.6% | 1,100 |
| 2016/02/09 | 1,803 | 1,803 | 1,765 | 1,799 | -7 | -0.4% | 600 |
| 2016/02/08 | 1,765 | 1,806 | 1,765 | 1,806 | +41 | +2.3% | 700 |
| 2016/02/05 | 1,780 | 1,781 | 1,765 | 1,765 | -16 | -0.9% | 700 |
| 2016/02/04 | 1,771 | 1,781 | 1,770 | 1,781 | ±0 | ±0% | 1,700 |
| 2016/02/03 | 1,790 | 1,820 | 1,779 | 1,781 | -9 | -0.5% | 1,800 |
| 2016/02/02 | 1,789 | 1,791 | 1,787 | 1,790 | ±0 | ±0% | 1,400 |
| 2016/02/01 | 1,801 | 1,820 | 1,790 | 1,790 | -10 | -0.6% | 2,800 |
| 2016/01/29 | 1,780 | 1,800 | 1,780 | 1,800 | -6 | -0.3% | 3,300 |
| 2016/01/28 | 1,815 | 1,833 | 1,804 | 1,806 | -9 | -0.5% | 5,400 |
| 2016/01/27 | 1,802 | 1,829 | 1,802 | 1,815 | ±0 | ±0% | 1,600 |
| 2016/01/26 | 1,827 | 1,827 | 1,802 | 1,815 | -12 | -0.7% | 2,200 |
| 2016/01/25 | 1,850 | 1,850 | 1,803 | 1,827 | +18 | +1% | 5,400 |
| 2016/01/22 | 1,782 | 1,822 | 1,782 | 1,809 | +27 | +1.5% | 1,300 |
| 2016/01/21 | 1,825 | 1,825 | 1,782 | 1,782 | -20 | -1.1% | 1,900 |
| 2016/01/20 | 1,848 | 1,848 | 1,802 | 1,802 | -45 | -2.4% | 3,900 |
| 2016/01/19 | 1,861 | 1,861 | 1,830 | 1,847 | +6 | +0.3% | 900 |
| 2016/01/18 | 1,830 | 1,861 | 1,830 | 1,841 | -20 | -1.1% | 2,800 |
| 2016/01/15 | 1,860 | 1,861 | 1,860 | 1,861 | -20 | -1.1% | 400 |
| 2016/01/14 | 1,918 | 1,922 | 1,881 | 1,881 | -37 | -1.9% | 1,600 |
| 2016/01/13 | 1,900 | 1,919 | 1,890 | 1,918 | +38 | +2% | 600 |
| 2016/01/12 | 1,954 | 1,954 | 1,880 | 1,880 | -34 | -1.8% | 4,400 |
| 2016/01/08 | 1,940 | 1,940 | 1,911 | 1,914 | -26 | -1.3% | 900 |
| 2016/01/07 | 1,940 | 1,940 | 1,940 | 1,940 | -20 | -1% | 400 |
| 2016/01/06 | 1,960 | 1,960 | 1,960 | 1,960 | ±0 | ±0% | 100 |
| 2016/01/05 | 1,965 | 1,965 | 1,960 | 1,960 | -18 | -0.9% | 900 |
| 2016/01/04 | 1,979 | 1,979 | 1,964 | 1,978 | +14 | +0.7% | 1,800 |
| 2015/12/30 | 1,945 | 1,965 | 1,940 | 1,964 | +8 | +0.4% | 1,500 |
| 2015/12/29 | 1,945 | 1,956 | 1,945 | 1,956 | ±0 | ±0% | 800 |
| 2015/12/28 | 1,968 | 1,968 | 1,941 | 1,956 | +19 | +1% | 2,300 |
| 2015/12/25 | 1,949 | 1,959 | 1,918 | 1,937 | +7 | +0.4% | 5,000 |
| 2015/12/24 | 1,963 | 1,963 | 1,916 | 1,930 | ±0 | ±0% | 7,300 |
| 2015/12/22 | 1,930 | 1,930 | 1,917 | 1,930 | +35 | +1.8% | 1,700 |
| 2015/12/21 | 1,870 | 1,895 | 1,860 | 1,895 | +25 | +1.3% | 2,100 |
| 2015/12/18 | 1,883 | 1,892 | 1,855 | 1,870 | -26 | -1.4% | 3,200 |
| 2015/12/17 | 1,895 | 1,900 | 1,895 | 1,896 | +1 | +0.1% | 800 |
| 2015/12/16 | 1,922 | 1,925 | 1,890 | 1,895 | -14 | -0.7% | 1,300 |
| 2015/12/15 | 1,912 | 1,912 | 1,901 | 1,909 | -3 | -0.2% | 2,200 |
| 2015/12/14 | 1,930 | 1,940 | 1,901 | 1,912 | -8 | -0.4% | 1,600 |
| 2015/12/11 | 1,974 | 1,974 | 1,918 | 1,920 | +20 | +1.1% | 3,100 |
| 2015/12/10 | 1,904 | 1,924 | 1,900 | 1,900 | -23 | -1.2% | 2,300 |
| 2015/12/09 | 1,909 | 1,925 | 1,909 | 1,923 | -5 | -0.3% | 1,400 |
2251～
2300
件表示中 / 3696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 | 413,500円 | +18.3% | +34.3% | 4.11% | 7.45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 | 247,700円 | +15.8% | +7.3% | 1.82% | 13.00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 |
| テクノスマート | 159,600円 | +12.8% | +17.9% | 5.39% | 8.73倍 | 0.99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 |
| 大豊工業 | 67,000円 | +3.7% | +152.7% | 2.99% | 17.24倍 | 0.28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 |
| トリニ工 | 106,700円 | -3.0% | -23.3% | 4.69% | 9.55倍 | 0.53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
