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 |
|---|---|---|---|---|---|---|---|
| 2016/03/28 | 1,950 | 1,950 | 1,902 | 1,925 | +12 | +0.6% | 1,500 |
| 2016/03/25 | 1,915 | 1,915 | 1,862 | 1,913 | +1 | +0.1% | 2,000 |
| 2016/03/24 | 1,900 | 1,912 | 1,881 | 1,912 | +13 | +0.7% | 2,000 |
| 2016/03/23 | 1,875 | 1,899 | 1,875 | 1,899 | +24 | +1.3% | 1,100 |
| 2016/03/22 | 1,871 | 1,875 | 1,871 | 1,875 | +2 | +0.1% | 200 |
| 2016/03/18 | 1,865 | 1,877 | 1,837 | 1,873 | +26 | +1.4% | 700 |
| 2016/03/17 | 1,867 | 1,867 | 1,847 | 1,847 | +19 | +1% | 700 |
| 2016/03/16 | 1,846 | 1,849 | 1,828 | 1,828 | -3 | -0.2% | 1,200 |
| 2016/03/15 | 1,843 | 1,843 | 1,831 | 1,831 | -13 | -0.7% | 1,200 |
| 2016/03/14 | 1,848 | 1,855 | 1,836 | 1,844 | +14 | +0.8% | 800 |
| 2016/03/11 | 1,830 | 1,830 | 1,830 | 1,830 | +15 | +0.8% | 100 |
| 2016/03/10 | 1,815 | 1,815 | 1,815 | 1,815 | ±0 | ±0% | 100 |
| 2016/03/09 | 1,825 | 1,825 | 1,815 | 1,815 | -13 | -0.7% | 500 |
| 2016/03/08 | 1,823 | 1,828 | 1,823 | 1,828 | +5 | +0.3% | 400 |
| 2016/03/07 | 1,808 | 1,823 | 1,808 | 1,823 | ±0 | ±0% | 900 |
| 2016/03/04 | 1,820 | 1,823 | 1,820 | 1,823 | +26 | +1.4% | 900 |
| 2016/03/03 | 1,808 | 1,808 | 1,797 | 1,797 | -11 | -0.6% | 500 |
| 2016/03/02 | 1,800 | 1,808 | 1,800 | 1,808 | +8 | +0.4% | 600 |
| 2016/03/01 | 1,806 | 1,807 | 1,800 | 1,800 | -6 | -0.3% | 1,500 |
| 2016/02/29 | 1,824 | 1,824 | 1,806 | 1,806 | +21 | +1.2% | 800 |
| 2016/02/26 | 1,785 | 1,785 | 1,785 | 1,785 | ±0 | ±0% | 1,600 |
| 2016/02/25 | 1,780 | 1,785 | 1,779 | 1,785 | +5 | +0.3% | 2,300 |
| 2016/02/24 | 1,782 | 1,782 | 1,774 | 1,780 | +16 | +0.9% | 2,400 |
| 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 |
2301～
2350
件表示中 / 3769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 | 483,000円 | -0.3% | -8.8% | 3.73% | 9.10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 |
| サムコ | 292,400円 | +11.7% | +9.2% | 2.05% | 15.15倍 | 1.87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 |
| テクノスマート | 189,600円 | -7.3% | -15.6% | 4.64% | 10.89倍 | 1.11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 |
| ＹＵＳＨＩＮ | 63,100円 | -4.3% | -13.2% | 3.17% | 14.32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 | 119,900円 | -3.0% | -23.3% | 4.17% | 10.75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
