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 |
|---|---|---|---|---|---|---|---|
| 2014/07/03 | 1,762 | 1,800 | 1,760 | 1,800 | +15 | +0.8% | 2,800 |
| 2014/07/02 | 1,782 | 1,785 | 1,782 | 1,785 | +3 | +0.2% | 800 |
| 2014/07/01 | 1,785 | 1,785 | 1,782 | 1,782 | +19 | +1.1% | 300 |
| 2014/06/30 | 1,791 | 1,791 | 1,763 | 1,763 | +8 | +0.5% | 200 |
| 2014/06/27 | 1,755 | 1,755 | 1,749 | 1,755 | ±0 | ±0% | 800 |
| 2014/06/26 | 1,795 | 1,795 | 1,755 | 1,755 | -5 | -0.3% | 1,000 |
| 2014/06/25 | 1,764 | 1,764 | 1,757 | 1,760 | -8 | -0.5% | 1,200 |
| 2014/06/24 | 1,771 | 1,771 | 1,750 | 1,768 | -17 | -1% | 3,400 |
| 2014/06/23 | 1,771 | 1,785 | 1,771 | 1,785 | +25 | +1.4% | 900 |
| 2014/06/20 | 1,765 | 1,770 | 1,760 | 1,760 | -10 | -0.6% | 600 |
| 2014/06/19 | 1,760 | 1,770 | 1,760 | 1,770 | +10 | +0.6% | 700 |
| 2014/06/18 | 1,769 | 1,769 | 1,760 | 1,760 | ±0 | ±0% | 200 |
| 2014/06/17 | 1,751 | 1,760 | 1,751 | 1,760 | +10 | +0.6% | 200 |
| 2014/06/16 | 1,770 | 1,770 | 1,750 | 1,750 | -17 | -1% | 800 |
| 2014/06/13 | 1,767 | 1,767 | 1,767 | 1,767 | +17 | +1% | 3,000 |
| 2014/06/12 | 1,730 | 1,750 | 1,730 | 1,750 | +7 | +0.4% | 700 |
| 2014/06/11 | 1,716 | 1,743 | 1,716 | 1,743 | +28 | +1.6% | 1,200 |
| 2014/06/10 | 1,715 | 1,715 | 1,715 | 1,715 | ±0 | ±0% | 300 |
| 2014/06/09 | 1,702 | 1,715 | 1,702 | 1,715 | +15 | +0.9% | 400 |
| 2014/06/06 | 1,689 | 1,700 | 1,689 | 1,700 | +22 | +1.3% | 800 |
| 2014/06/05 | 1,650 | 1,678 | 1,650 | 1,678 | -5 | -0.3% | 1,100 |
| 2014/06/04 | 1,683 | 1,683 | 1,683 | 1,683 | -7 | -0.4% | 100 |
| 2014/06/03 | 1,696 | 1,696 | 1,660 | 1,690 | +28 | +1.7% | 700 |
| 2014/06/02 | 1,700 | 1,700 | 1,660 | 1,662 | -14 | -0.8% | 1,500 |
| 2014/05/30 | 1,700 | 1,701 | 1,676 | 1,676 | -24 | -1.4% | 1,000 |
| 2014/05/29 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 100 |
| 2014/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/27 | 1,700 | 1,700 | 1,700 | 1,700 | +1 | +0.1% | 600 |
| 2014/05/26 | 1,699 | 1,699 | 1,699 | 1,699 | +50 | +3% | 2,400 |
| 2014/05/23 | 1,660 | 1,660 | 1,631 | 1,649 | +27 | +1.7% | 1,400 |
| 2014/05/22 | 1,620 | 1,638 | 1,620 | 1,622 | +2 | +0.1% | 800 |
| 2014/05/21 | 1,620 | 1,620 | 1,620 | 1,620 | -10 | -0.6% | 400 |
| 2014/05/20 | 1,622 | 1,630 | 1,620 | 1,630 | ±0 | ±0% | 800 |
| 2014/05/19 | 1,608 | 1,630 | 1,608 | 1,630 | +25 | +1.6% | 1,600 |
| 2014/05/16 | 1,615 | 1,615 | 1,600 | 1,605 | -19 | -1.2% | 4,700 |
| 2014/05/15 | 1,625 | 1,631 | 1,624 | 1,624 | ±0 | ±0% | 1,200 |
| 2014/05/14 | 1,616 | 1,624 | 1,616 | 1,624 | +13 | +0.8% | 3,600 |
| 2014/05/13 | 1,695 | 1,695 | 1,611 | 1,611 | -84 | -5% | 1,900 |
| 2014/05/12 | 1,709 | 1,709 | 1,695 | 1,695 | +25 | +1.5% | 200 |
| 2014/05/09 | 1,675 | 1,675 | 1,670 | 1,670 | -20 | -1.2% | 1,600 |
| 2014/05/08 | 1,721 | 1,790 | 1,690 | 1,690 | -31 | -1.8% | 1,900 |
| 2014/05/07 | 1,721 | 1,726 | 1,719 | 1,721 | -78 | -4.3% | 6,200 |
| 2014/05/02 | 1,799 | 1,799 | 1,730 | 1,799 | ±0 | ±0% | 1,700 |
| 2014/05/01 | 1,813 | 1,813 | 1,799 | 1,799 | -14 | -0.8% | 1,300 |
| 2014/04/30 | 1,810 | 1,830 | 1,810 | 1,813 | -87 | -4.6% | 600 |
| 2014/04/28 | 1,900 | 1,900 | 1,900 | 1,900 | +100 | +5.6% | 1,300 |
| 2014/04/25 | 1,809 | 1,809 | 1,799 | 1,800 | ±0 | ±0% | 1,000 |
| 2014/04/24 | 1,800 | 1,800 | 1,799 | 1,800 | ±0 | ±0% | 4,100 |
| 2014/04/23 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 600 |
| 2014/04/22 | 1,771 | 1,800 | 1,771 | 1,800 | +29 | +1.6% | 24,700 |
2651～
2700
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 | 418,500円 | +18.3% | +34.3% | 4.06% | 7.54倍 | 0.68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 | 245,700円 | +15.8% | +7.3% | 1.83% | 12.90倍 | 1.57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 | 160,500円 | +12.8% | +17.9% | 5.36% | 8.78倍 | 1.00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 | 66,700円 | +3.7% | +152.7% | 3.00% | 17.16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 | 107,700円 | -3.0% | -23.3% | 4.64% | 9.64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
