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 |
|---|---|---|---|---|---|---|---|
| 2014/09/02 | 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 |
| 2014/08/05 | 1,748 | 1,754 | 1,748 | 1,754 | +4 | +0.2% | 1,700 |
| 2014/08/04 | 1,769 | 1,769 | 1,747 | 1,750 | +7 | +0.4% | 1,200 |
| 2014/08/01 | 1,793 | 1,793 | 1,743 | 1,743 | -57 | -3.2% | 900 |
| 2014/07/31 | 1,761 | 1,800 | 1,684 | 1,800 | ±0 | ±0% | 14,900 |
| 2014/07/30 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 200 |
| 2014/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/28 | 1,800 | 1,800 | 1,790 | 1,800 | ±0 | ±0% | 4,800 |
| 2014/07/25 | 1,800 | 1,800 | 1,790 | 1,800 | +5 | +0.3% | 3,100 |
| 2014/07/24 | 1,791 | 1,795 | 1,780 | 1,795 | +14 | +0.8% | 10,700 |
| 2014/07/23 | 1,779 | 1,790 | 1,777 | 1,781 | +1 | +0.1% | 3,600 |
| 2014/07/22 | 1,760 | 1,788 | 1,760 | 1,780 | +20 | +1.1% | 1,800 |
| 2014/07/18 | 1,759 | 1,760 | 1,753 | 1,760 | ±0 | ±0% | 600 |
| 2014/07/17 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 1,100 |
| 2014/07/16 | 1,761 | 1,761 | 1,760 | 1,760 | +2 | +0.1% | 900 |
| 2014/07/15 | 1,760 | 1,760 | 1,758 | 1,758 | -2 | -0.1% | 200 |
| 2014/07/14 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 100 |
| 2014/07/11 | 1,770 | 1,770 | 1,760 | 1,760 | -16 | -0.9% | 2,100 |
| 2014/07/10 | 1,770 | 1,776 | 1,770 | 1,776 | - | - | 400 |
| 2014/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/08 | 1,770 | 1,776 | 1,767 | 1,776 | +6 | +0.3% | 500 |
| 2014/07/07 | 1,767 | 1,770 | 1,767 | 1,770 | +4 | +0.2% | 500 |
| 2014/07/04 | 1,765 | 1,767 | 1,765 | 1,766 | -34 | -1.9% | 1,200 |
| 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 |
2651～
2700
件表示中 / 3738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 | 473,500円 | -0.3% | -8.8% | 3.80% | 8.92倍 | 0.70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 | 290,000円 | +11.7% | +9.2% | 2.07% | 15.03倍 | 1.85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 |
| 鈴茂器工 | 178,200円 | +14.8% | +5.0% | 1.96% | 15.42倍 | 1.45倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| ヒラノテク | 145,900円 | -30.7% | -15.5% | 5.76% | 20.06倍 | 0.58倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| ＹＵＳＨＩＮ | 59,700円 | -4.3% | -13.2% | 3.35% | 13.55倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
