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 |
|---|---|---|---|---|---|---|---|
| 2015/03/19 | 1,765 | 1,776 | 1,765 | 1,770 | +2 | +0.1% | 2,600 |
| 2015/03/18 | 1,776 | 1,776 | 1,760 | 1,768 | -1 | -0.1% | 7,000 |
| 2015/03/17 | 1,780 | 1,781 | 1,760 | 1,769 | -11 | -0.6% | 7,300 |
| 2015/03/16 | 1,765 | 1,787 | 1,764 | 1,780 | +21 | +1.2% | 5,100 |
| 2015/03/13 | 1,748 | 1,765 | 1,747 | 1,759 | +14 | +0.8% | 1,500 |
| 2015/03/12 | 1,762 | 1,762 | 1,740 | 1,745 | +4 | +0.2% | 2,800 |
| 2015/03/11 | 1,742 | 1,745 | 1,736 | 1,741 | -8 | -0.5% | 2,100 |
| 2015/03/10 | 1,765 | 1,765 | 1,740 | 1,749 | +2 | +0.1% | 2,500 |
| 2015/03/09 | 1,751 | 1,764 | 1,740 | 1,747 | -4 | -0.2% | 10,900 |
| 2015/03/06 | 1,758 | 1,773 | 1,747 | 1,751 | -23 | -1.3% | 6,700 |
| 2015/03/05 | 1,780 | 1,780 | 1,753 | 1,774 | -6 | -0.3% | 2,400 |
| 2015/03/04 | 1,777 | 1,780 | 1,760 | 1,780 | +1 | +0.1% | 2,600 |
| 2015/03/03 | 1,780 | 1,780 | 1,770 | 1,779 | -1 | -0.1% | 3,000 |
| 2015/03/02 | 1,805 | 1,805 | 1,772 | 1,780 | +8 | +0.5% | 6,300 |
| 2015/02/27 | 1,772 | 1,772 | 1,772 | 1,772 | -7 | -0.4% | 900 |
| 2015/02/26 | 1,779 | 1,779 | 1,764 | 1,779 | -1 | -0.1% | 4,300 |
| 2015/02/25 | 1,780 | 1,788 | 1,760 | 1,780 | -8 | -0.4% | 7,400 |
| 2015/02/24 | 1,790 | 1,790 | 1,770 | 1,788 | -7 | -0.4% | 5,000 |
| 2015/02/23 | 1,777 | 1,797 | 1,776 | 1,795 | +19 | +1.1% | 2,500 |
| 2015/02/20 | 1,779 | 1,823 | 1,772 | 1,776 | -3 | -0.2% | 3,900 |
| 2015/02/19 | 1,782 | 1,785 | 1,770 | 1,779 | -1 | -0.1% | 2,200 |
| 2015/02/18 | 1,800 | 1,800 | 1,779 | 1,780 | +1 | +0.1% | 1,700 |
| 2015/02/17 | 1,782 | 1,783 | 1,775 | 1,779 | -1 | -0.1% | 4,200 |
| 2015/02/16 | 1,817 | 1,817 | 1,780 | 1,780 | -37 | -2% | 3,000 |
| 2015/02/13 | 1,790 | 1,817 | 1,790 | 1,817 | +27 | +1.5% | 1,200 |
| 2015/02/12 | 1,820 | 1,820 | 1,790 | 1,790 | -6 | -0.3% | 2,200 |
| 2015/02/10 | 1,780 | 1,818 | 1,777 | 1,796 | - | - | 1,700 |
| 2015/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/06 | 1,780 | 1,780 | 1,780 | 1,780 | -10 | -0.6% | 1,200 |
| 2015/02/05 | 1,833 | 1,833 | 1,780 | 1,790 | -10 | -0.6% | 1,100 |
| 2015/02/04 | 1,800 | 1,833 | 1,800 | 1,800 | - | - | 800 |
| 2015/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/02 | 1,847 | 1,847 | 1,800 | 1,800 | -29 | -1.6% | 2,400 |
| 2015/01/30 | 1,802 | 1,829 | 1,802 | 1,829 | +29 | +1.6% | 500 |
| 2015/01/29 | 1,823 | 1,837 | 1,800 | 1,800 | -23 | -1.3% | 1,500 |
| 2015/01/28 | 1,831 | 1,832 | 1,817 | 1,823 | -8 | -0.4% | 900 |
| 2015/01/27 | 1,827 | 1,831 | 1,827 | 1,831 | -55 | -2.9% | 300 |
| 2015/01/26 | 1,886 | 1,886 | 1,886 | 1,886 | +37 | +2% | 2,200 |
| 2015/01/23 | 1,848 | 1,849 | 1,845 | 1,849 | ±0 | ±0% | 2,400 |
| 2015/01/22 | 1,855 | 1,855 | 1,849 | 1,849 | ±0 | ±0% | 1,400 |
| 2015/01/21 | 1,849 | 1,849 | 1,849 | 1,849 | ±0 | ±0% | 200 |
| 2015/01/20 | 1,874 | 1,874 | 1,849 | 1,849 | ±0 | ±0% | 1,700 |
| 2015/01/19 | 1,873 | 1,874 | 1,849 | 1,849 | -20 | -1.1% | 300 |
| 2015/01/16 | 1,850 | 1,883 | 1,850 | 1,869 | +59 | +3.3% | 400 |
| 2015/01/15 | 1,810 | 1,810 | 1,810 | 1,810 | +6 | +0.3% | 100 |
| 2015/01/14 | 1,887 | 1,887 | 1,803 | 1,804 | -83 | -4.4% | 1,700 |
| 2015/01/13 | 1,887 | 1,887 | 1,887 | 1,887 | -2 | -0.1% | 100 |
| 2015/01/09 | 1,889 | 1,889 | 1,889 | 1,889 | +2 | +0.1% | 200 |
| 2015/01/08 | 1,869 | 1,887 | 1,869 | 1,887 | +56 | +3.1% | 1,000 |
| 2015/01/07 | 1,831 | 1,831 | 1,831 | 1,831 | ±0 | ±0% | 200 |
2551～
2600
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
