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 |
|---|---|---|---|---|---|---|---|
| 2015/09/24 | 1,877 | 1,877 | 1,877 | 1,877 | +22 | +1.2% | 2,600 |
| 2015/09/18 | 1,855 | 1,865 | 1,851 | 1,855 | +19 | +1% | 600 |
| 2015/09/17 | 1,855 | 1,860 | 1,836 | 1,836 | -9 | -0.5% | 900 |
| 2015/09/16 | 1,850 | 1,859 | 1,845 | 1,845 | +5 | +0.3% | 700 |
| 2015/09/15 | 1,840 | 1,860 | 1,840 | 1,840 | -1 | -0.1% | 1,700 |
| 2015/09/14 | 1,842 | 1,858 | 1,841 | 1,841 | -1 | -0.1% | 300 |
| 2015/09/11 | 1,865 | 1,865 | 1,842 | 1,842 | -8 | -0.4% | 2,100 |
| 2015/09/10 | 1,833 | 1,850 | 1,833 | 1,850 | +17 | +0.9% | 300 |
| 2015/09/09 | 1,833 | 1,833 | 1,833 | 1,833 | ±0 | ±0% | 200 |
| 2015/09/08 | 1,817 | 1,833 | 1,817 | 1,833 | ±0 | ±0% | 700 |
| 2015/09/07 | 1,868 | 1,868 | 1,810 | 1,833 | -17 | -0.9% | 1,500 |
| 2015/09/04 | 1,854 | 1,854 | 1,816 | 1,850 | +11 | +0.6% | 1,100 |
| 2015/09/03 | 1,839 | 1,839 | 1,839 | 1,839 | ±0 | ±0% | 100 |
| 2015/09/02 | 1,863 | 1,863 | 1,820 | 1,839 | -25 | -1.3% | 2,100 |
| 2015/09/01 | 1,891 | 1,891 | 1,855 | 1,864 | ±0 | ±0% | 1,800 |
| 2015/08/31 | 1,892 | 1,892 | 1,860 | 1,864 | +12 | +0.6% | 1,400 |
| 2015/08/28 | 1,858 | 1,858 | 1,840 | 1,852 | +3 | +0.2% | 2,100 |
| 2015/08/27 | 1,863 | 1,863 | 1,810 | 1,849 | -5 | -0.3% | 3,100 |
| 2015/08/26 | 1,869 | 1,869 | 1,828 | 1,854 | +66 | +3.7% | 2,400 |
| 2015/08/25 | 1,797 | 1,818 | 1,768 | 1,788 | -4 | -0.2% | 6,300 |
| 2015/08/24 | 1,835 | 1,835 | 1,780 | 1,792 | -37 | -2% | 9,700 |
| 2015/08/21 | 1,860 | 1,863 | 1,823 | 1,829 | -34 | -1.8% | 6,300 |
| 2015/08/20 | 1,900 | 1,922 | 1,863 | 1,863 | -37 | -1.9% | 3,100 |
| 2015/08/19 | 1,917 | 1,917 | 1,885 | 1,900 | -24 | -1.2% | 2,500 |
| 2015/08/18 | 1,898 | 1,939 | 1,898 | 1,924 | +37 | +2% | 1,400 |
| 2015/08/17 | 1,878 | 1,887 | 1,878 | 1,887 | +21 | +1.1% | 800 |
| 2015/08/14 | 1,853 | 1,866 | 1,853 | 1,866 | +3 | +0.2% | 1,900 |
| 2015/08/13 | 1,863 | 1,865 | 1,855 | 1,863 | -6 | -0.3% | 4,700 |
| 2015/08/12 | 1,877 | 1,880 | 1,869 | 1,869 | -12 | -0.6% | 5,500 |
| 2015/08/11 | 1,881 | 1,894 | 1,878 | 1,881 | +5 | +0.3% | 4,000 |
| 2015/08/10 | 1,890 | 1,897 | 1,874 | 1,876 | -25 | -1.3% | 5,400 |
| 2015/08/07 | 1,929 | 1,929 | 1,900 | 1,901 | -10 | -0.5% | 4,400 |
| 2015/08/06 | 1,920 | 1,932 | 1,907 | 1,911 | -9 | -0.5% | 2,900 |
| 2015/08/05 | 1,920 | 1,920 | 1,905 | 1,920 | +3 | +0.2% | 4,400 |
| 2015/08/04 | 1,910 | 1,935 | 1,910 | 1,917 | -13 | -0.7% | 5,800 |
| 2015/08/03 | 2,095 | 2,095 | 1,885 | 1,930 | -137 | -6.6% | 20,300 |
| 2015/07/31 | 2,046 | 2,069 | 2,038 | 2,067 | +21 | +1% | 1,000 |
| 2015/07/30 | 2,045 | 2,046 | 2,045 | 2,046 | +14 | +0.7% | 300 |
| 2015/07/29 | 2,040 | 2,041 | 2,032 | 2,032 | -8 | -0.4% | 900 |
| 2015/07/28 | 2,024 | 2,040 | 1,963 | 2,040 | -5 | -0.2% | 4,100 |
| 2015/07/27 | 2,088 | 2,088 | 2,045 | 2,045 | -43 | -2.1% | 2,100 |
| 2015/07/24 | 2,089 | 2,089 | 2,059 | 2,088 | +8 | +0.4% | 8,800 |
| 2015/07/23 | 2,087 | 2,087 | 2,069 | 2,080 | -9 | -0.4% | 2,700 |
| 2015/07/22 | 2,088 | 2,089 | 2,065 | 2,089 | -1 | ±0% | 1,600 |
| 2015/07/21 | 2,088 | 2,100 | 2,023 | 2,090 | +32 | +1.6% | 6,900 |
| 2015/07/17 | 2,033 | 2,058 | 2,023 | 2,058 | +28 | +1.4% | 3,700 |
| 2015/07/16 | 2,034 | 2,034 | 2,019 | 2,030 | +13 | +0.6% | 4,800 |
| 2015/07/15 | 1,980 | 2,017 | 1,980 | 2,017 | +38 | +1.9% | 6,500 |
| 2015/07/14 | 1,979 | 1,979 | 1,960 | 1,979 | +21 | +1.1% | 3,300 |
| 2015/07/13 | 1,965 | 1,965 | 1,950 | 1,958 | +14 | +0.7% | 2,900 |
2351～
2400
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
