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 |
|---|---|---|---|---|---|---|---|
| 2015/07/10 | 1,925 | 1,950 | 1,925 | 1,944 | +9 | +0.5% | 1,400 |
| 2015/07/09 | 1,928 | 1,935 | 1,863 | 1,935 | ±0 | ±0% | 5,500 |
| 2015/07/08 | 1,960 | 1,960 | 1,931 | 1,935 | -27 | -1.4% | 3,000 |
| 2015/07/07 | 1,975 | 1,975 | 1,936 | 1,962 | +12 | +0.6% | 1,300 |
| 2015/07/06 | 1,970 | 1,978 | 1,945 | 1,950 | -35 | -1.8% | 5,500 |
| 2015/07/03 | 1,977 | 1,985 | 1,977 | 1,985 | +14 | +0.7% | 2,800 |
| 2015/07/02 | 1,971 | 1,975 | 1,963 | 1,971 | +1 | +0.1% | 1,400 |
| 2015/07/01 | 1,932 | 1,973 | 1,925 | 1,970 | +38 | +2% | 4,700 |
| 2015/06/30 | 1,950 | 1,950 | 1,923 | 1,932 | -32 | -1.6% | 3,500 |
| 2015/06/29 | 1,930 | 1,964 | 1,930 | 1,964 | -3 | -0.2% | 4,100 |
| 2015/06/26 | 1,962 | 1,968 | 1,960 | 1,967 | +5 | +0.3% | 4,400 |
| 2015/06/25 | 1,949 | 1,964 | 1,925 | 1,962 | +28 | +1.4% | 6,800 |
| 2015/06/24 | 1,929 | 1,939 | 1,923 | 1,934 | +6 | +0.3% | 4,300 |
| 2015/06/23 | 1,915 | 1,928 | 1,913 | 1,928 | +8 | +0.4% | 2,200 |
| 2015/06/22 | 1,927 | 1,929 | 1,915 | 1,920 | -10 | -0.5% | 1,800 |
| 2015/06/19 | 1,901 | 1,930 | 1,901 | 1,930 | +6 | +0.3% | 3,300 |
| 2015/06/18 | 1,916 | 1,924 | 1,905 | 1,924 | +9 | +0.5% | 1,300 |
| 2015/06/17 | 1,940 | 1,940 | 1,861 | 1,915 | -19 | -1% | 8,700 |
| 2015/06/16 | 1,907 | 1,934 | 1,904 | 1,934 | +34 | +1.8% | 2,500 |
| 2015/06/15 | 1,900 | 1,910 | 1,886 | 1,900 | +5 | +0.3% | 4,700 |
| 2015/06/12 | 1,900 | 1,900 | 1,876 | 1,895 | +11 | +0.6% | 5,100 |
| 2015/06/11 | 1,875 | 1,890 | 1,875 | 1,884 | +4 | +0.2% | 2,400 |
| 2015/06/10 | 1,861 | 1,880 | 1,861 | 1,880 | +15 | +0.8% | 4,300 |
| 2015/06/09 | 1,879 | 1,880 | 1,863 | 1,865 | -9 | -0.5% | 4,300 |
| 2015/06/08 | 1,874 | 1,880 | 1,873 | 1,874 | +14 | +0.8% | 2,500 |
| 2015/06/05 | 1,872 | 1,872 | 1,859 | 1,860 | -1 | -0.1% | 2,000 |
| 2015/06/04 | 1,855 | 1,866 | 1,854 | 1,861 | +6 | +0.3% | 1,100 |
| 2015/06/03 | 1,849 | 1,855 | 1,849 | 1,855 | +5 | +0.3% | 1,400 |
| 2015/06/02 | 1,857 | 1,857 | 1,850 | 1,850 | -9 | -0.5% | 3,400 |
| 2015/06/01 | 1,851 | 1,859 | 1,851 | 1,859 | +9 | +0.5% | 1,800 |
| 2015/05/29 | 1,851 | 1,855 | 1,849 | 1,850 | +6 | +0.3% | 1,700 |
| 2015/05/28 | 1,840 | 1,844 | 1,840 | 1,844 | -8 | -0.4% | 900 |
| 2015/05/27 | 1,835 | 1,852 | 1,835 | 1,852 | +3 | +0.2% | 900 |
| 2015/05/26 | 1,845 | 1,851 | 1,831 | 1,849 | +4 | +0.2% | 5,600 |
| 2015/05/25 | 1,845 | 1,845 | 1,830 | 1,845 | +2 | +0.1% | 9,800 |
| 2015/05/22 | 1,836 | 1,845 | 1,822 | 1,843 | +6 | +0.3% | 4,000 |
| 2015/05/21 | 1,823 | 1,843 | 1,823 | 1,837 | -8 | -0.4% | 1,400 |
| 2015/05/20 | 1,838 | 1,845 | 1,821 | 1,845 | +7 | +0.4% | 2,900 |
| 2015/05/19 | 1,820 | 1,838 | 1,808 | 1,838 | +47 | +2.6% | 7,600 |
| 2015/05/18 | 1,802 | 1,820 | 1,780 | 1,791 | +1 | +0.1% | 24,200 |
| 2015/05/15 | 1,713 | 1,790 | 1,713 | 1,790 | +77 | +4.5% | 16,300 |
| 2015/05/14 | 1,713 | 1,713 | 1,713 | 1,713 | ±0 | ±0% | 200 |
| 2015/05/13 | 1,713 | 1,720 | 1,713 | 1,713 | +3 | +0.2% | 3,100 |
| 2015/05/12 | 1,717 | 1,717 | 1,710 | 1,710 | -10 | -0.6% | 3,000 |
| 2015/05/11 | 1,724 | 1,724 | 1,715 | 1,720 | -4 | -0.2% | 700 |
| 2015/05/08 | 1,724 | 1,725 | 1,719 | 1,724 | +4 | +0.2% | 1,100 |
| 2015/05/07 | 1,721 | 1,725 | 1,719 | 1,720 | -4 | -0.2% | 3,600 |
| 2015/05/01 | 1,724 | 1,724 | 1,724 | 1,724 | ±0 | ±0% | 300 |
| 2015/04/30 | 1,725 | 1,725 | 1,717 | 1,724 | -4 | -0.2% | 1,200 |
| 2015/04/28 | 1,724 | 1,733 | 1,724 | 1,728 | +6 | +0.3% | 2,500 |
2401～
2450
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
