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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 1,698 | 1,714 | 1,695 | 1,714 | +16 | +0.9% | 2,200 |
| 2014/10/16 | 1,701 | 1,750 | 1,698 | 1,698 | -8 | -0.5% | 600 |
| 2014/10/15 | 1,704 | 1,706 | 1,685 | 1,706 | -14 | -0.8% | 1,900 |
| 2014/10/14 | 1,710 | 1,760 | 1,710 | 1,720 | +12 | +0.7% | 2,100 |
| 2014/10/10 | 1,715 | 1,715 | 1,708 | 1,708 | -27 | -1.6% | 800 |
| 2014/10/09 | 1,736 | 1,738 | 1,735 | 1,735 | ±0 | ±0% | 700 |
| 2014/10/08 | 1,736 | 1,736 | 1,732 | 1,735 | - | - | 2,100 |
| 2014/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/02 | 1,758 | 1,758 | 1,735 | 1,735 | -23 | -1.3% | 2,900 |
| 2014/10/01 | 1,795 | 1,795 | 1,758 | 1,758 | -7 | -0.4% | 1,600 |
| 2014/09/30 | 1,770 | 1,770 | 1,765 | 1,765 | -34 | -1.9% | 300 |
| 2014/09/29 | 1,800 | 1,800 | 1,790 | 1,799 | +1 | +0.1% | 900 |
| 2014/09/26 | 1,799 | 1,799 | 1,798 | 1,798 | +19 | +1.1% | 1,100 |
| 2014/09/25 | 1,776 | 1,779 | 1,751 | 1,779 | +24 | +1.4% | 2,500 |
| 2014/09/24 | 1,750 | 1,755 | 1,740 | 1,755 | -9 | -0.5% | 9,200 |
| 2014/09/22 | 1,762 | 1,765 | 1,750 | 1,764 | +2 | +0.1% | 2,700 |
| 2014/09/19 | 1,760 | 1,762 | 1,760 | 1,762 | -10 | -0.6% | 300 |
| 2014/09/18 | 1,769 | 1,772 | 1,760 | 1,772 | +30 | +1.7% | 1,800 |
| 2014/09/17 | 1,758 | 1,758 | 1,735 | 1,742 | -18 | -1% | 2,200 |
| 2014/09/16 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 100 |
| 2014/09/12 | 1,760 | 1,760 | 1,760 | 1,760 | -15 | -0.8% | 900 |
| 2014/09/11 | 1,775 | 1,775 | 1,775 | 1,775 | +25 | +1.4% | 1,000 |
| 2014/09/10 | 1,751 | 1,752 | 1,750 | 1,750 | +2 | +0.1% | 2,200 |
| 2014/09/09 | 1,756 | 1,756 | 1,748 | 1,748 | -1 | -0.1% | 1,200 |
| 2014/09/08 | 1,745 | 1,760 | 1,745 | 1,749 | +4 | +0.2% | 700 |
| 2014/09/05 | 1,742 | 1,746 | 1,742 | 1,745 | +3 | +0.2% | 800 |
| 2014/09/04 | 1,750 | 1,750 | 1,742 | 1,742 | -8 | -0.5% | 1,200 |
| 2014/09/03 | 1,760 | 1,764 | 1,750 | 1,750 | -10 | -0.6% | 3,100 |
| 2014/09/02 | 1,759 | 1,780 | 1,759 | 1,760 | -39 | -2.2% | 2,300 |
| 2014/09/01 | 1,759 | 1,799 | 1,744 | 1,799 | +30 | +1.7% | 3,300 |
| 2014/08/29 | 1,750 | 1,769 | 1,732 | 1,769 | - | - | 2,000 |
| 2014/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/27 | 1,720 | 1,779 | 1,720 | 1,779 | -6 | -0.3% | 5,200 |
| 2014/08/26 | 1,799 | 1,799 | 1,785 | 1,785 | ±0 | ±0% | 1,200 |
| 2014/08/25 | 1,799 | 1,799 | 1,776 | 1,785 | +15 | +0.8% | 2,700 |
| 2014/08/22 | 1,750 | 1,770 | 1,746 | 1,770 | +24 | +1.4% | 3,400 |
| 2014/08/21 | 1,761 | 1,761 | 1,746 | 1,746 | -13 | -0.7% | 1,000 |
| 2014/08/20 | 1,737 | 1,759 | 1,736 | 1,759 | +25 | +1.4% | 1,500 |
| 2014/08/19 | 1,768 | 1,768 | 1,730 | 1,734 | +4 | +0.2% | 4,500 |
| 2014/08/18 | 1,726 | 1,730 | 1,726 | 1,730 | -19 | -1.1% | 1,200 |
| 2014/08/15 | 1,749 | 1,749 | 1,743 | 1,749 | ±0 | ±0% | 700 |
| 2014/08/14 | 1,725 | 1,749 | 1,725 | 1,749 | +21 | +1.2% | 1,300 |
| 2014/08/13 | 1,728 | 1,728 | 1,728 | 1,728 | ±0 | ±0% | 100 |
| 2014/08/12 | 1,726 | 1,728 | 1,726 | 1,728 | +7 | +0.4% | 200 |
| 2014/08/11 | 1,714 | 1,721 | 1,714 | 1,721 | +8 | +0.5% | 400 |
| 2014/08/08 | 1,750 | 1,777 | 1,700 | 1,713 | -42 | -2.4% | 2,000 |
| 2014/08/07 | 1,742 | 1,755 | 1,742 | 1,755 | -14 | -0.8% | 1,300 |
| 2014/08/06 | 1,750 | 1,775 | 1,743 | 1,769 | +15 | +0.9% | 1,200 |
2651～
2700
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 | 482,500円 | -0.3% | -8.8% | 3.73% | 9.09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 |
| テクノスマート | 191,700円 | -7.3% | -15.6% | 4.59% | 11.01倍 | 1.12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 | 291,000円 | +11.7% | +9.2% | 2.06% | 15.08倍 | 1.86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 | 63,000円 | -4.3% | -13.2% | 3.17% | 14.30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 | 120,000円 | -3.0% | -23.3% | 4.17% | 10.76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
