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 |
|---|---|---|---|---|---|---|---|
| 2015/10/28 | 1,836 | 1,839 | 1,830 | 1,830 | -6 | -0.3% | 3,800 |
| 2015/10/27 | 1,826 | 1,840 | 1,822 | 1,836 | +11 | +0.6% | 3,100 |
| 2015/10/26 | 1,840 | 1,840 | 1,825 | 1,825 | -12 | -0.7% | 4,100 |
| 2015/10/23 | 1,839 | 1,840 | 1,828 | 1,837 | -3 | -0.2% | 4,100 |
| 2015/10/22 | 1,828 | 1,840 | 1,828 | 1,840 | +12 | +0.7% | 1,900 |
| 2015/10/21 | 1,826 | 1,828 | 1,826 | 1,828 | -2 | -0.1% | 1,200 |
| 2015/10/20 | 1,831 | 1,840 | 1,830 | 1,830 | ±0 | ±0% | 600 |
| 2015/10/19 | 1,830 | 1,830 | 1,830 | 1,830 | +7 | +0.4% | 300 |
| 2015/10/16 | 1,824 | 1,848 | 1,819 | 1,823 | -7 | -0.4% | 1,900 |
| 2015/10/15 | 1,818 | 1,840 | 1,818 | 1,830 | +12 | +0.7% | 1,300 |
| 2015/10/14 | 1,818 | 1,818 | 1,817 | 1,818 | -20 | -1.1% | 5,400 |
| 2015/10/13 | 1,842 | 1,848 | 1,838 | 1,838 | -22 | -1.2% | 1,300 |
| 2015/10/09 | 1,838 | 1,860 | 1,838 | 1,860 | +25 | +1.4% | 300 |
| 2015/10/08 | 1,850 | 1,850 | 1,835 | 1,835 | -15 | -0.8% | 500 |
| 2015/10/07 | 1,827 | 1,895 | 1,827 | 1,850 | +8 | +0.4% | 700 |
| 2015/10/06 | 1,823 | 1,842 | 1,823 | 1,842 | +21 | +1.2% | 300 |
| 2015/10/05 | 1,820 | 1,833 | 1,820 | 1,821 | +1 | +0.1% | 1,000 |
| 2015/10/02 | 1,819 | 1,840 | 1,816 | 1,820 | -47 | -2.5% | 1,300 |
| 2015/10/01 | 1,875 | 1,875 | 1,840 | 1,867 | - | - | 600 |
| 2015/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/29 | 1,843 | 1,843 | 1,825 | 1,825 | -75 | -3.9% | 500 |
| 2015/09/28 | 1,900 | 1,900 | 1,900 | 1,900 | +20 | +1.1% | 1,300 |
| 2015/09/25 | 1,915 | 1,915 | 1,877 | 1,880 | +3 | +0.2% | 1,800 |
| 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 |
2401～
2450
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
