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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 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 |
2451～
2500
件表示中 / 3768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 | 490,000円 | -0.3% | -8.8% | 3.67% | 9.23倍 | 0.73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 |
| 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 |
| サムコ | 297,000円 | +11.7% | +9.2% | 2.02% | 15.39倍 | 1.90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 |
| ＹＵＳＨＩＮ | 63,300円 | -4.3% | -13.2% | 3.16% | 14.37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 | 119,800円 | -3.0% | -23.3% | 4.17% | 10.74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
