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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 1,671 | 1,671 | 1,671 | 1,671 | -13 | -0.8% | 200 |
| 2014/03/10 | 1,670 | 1,684 | 1,665 | 1,684 | +34 | +2.1% | 1,300 |
| 2014/03/07 | 1,672 | 1,672 | 1,650 | 1,650 | ±0 | ±0% | 2,600 |
| 2014/03/06 | 1,632 | 1,650 | 1,632 | 1,650 | -22 | -1.3% | 3,600 |
| 2014/03/05 | 1,680 | 1,680 | 1,672 | 1,672 | +32 | +2% | 900 |
| 2014/03/04 | 1,640 | 1,640 | 1,640 | 1,640 | +10 | +0.6% | 100 |
| 2014/03/03 | 1,660 | 1,660 | 1,609 | 1,630 | -20 | -1.2% | 2,500 |
| 2014/02/28 | 1,655 | 1,660 | 1,616 | 1,650 | -5 | -0.3% | 1,300 |
| 2014/02/27 | 1,646 | 1,710 | 1,635 | 1,655 | -31 | -1.8% | 5,400 |
| 2014/02/26 | 1,710 | 1,730 | 1,677 | 1,686 | +16 | +1% | 4,700 |
| 2014/02/25 | 1,710 | 1,710 | 1,601 | 1,670 | +30 | +1.8% | 4,300 |
| 2014/02/24 | 1,640 | 1,640 | 1,640 | 1,640 | ±0 | ±0% | 1,900 |
| 2014/02/21 | 1,637 | 1,640 | 1,617 | 1,640 | +26 | +1.6% | 600 |
| 2014/02/20 | 1,613 | 1,616 | 1,613 | 1,614 | +1 | +0.1% | 800 |
| 2014/02/19 | 1,640 | 1,640 | 1,610 | 1,613 | +3 | +0.2% | 700 |
| 2014/02/18 | 1,641 | 1,641 | 1,570 | 1,610 | +9 | +0.6% | 2,400 |
| 2014/02/17 | 1,645 | 1,645 | 1,601 | 1,601 | -9 | -0.6% | 900 |
| 2014/02/14 | 1,610 | 1,630 | 1,610 | 1,610 | ±0 | ±0% | 2,000 |
| 2014/02/13 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 1,900 |
| 2014/02/12 | 1,645 | 1,645 | 1,610 | 1,610 | -30 | -1.8% | 1,300 |
| 2014/02/10 | 1,648 | 1,670 | 1,635 | 1,640 | ±0 | ±0% | 1,300 |
| 2014/02/07 | 1,650 | 1,650 | 1,640 | 1,640 | - | - | 500 |
| 2014/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/05 | 1,650 | 1,650 | 1,611 | 1,611 | +1 | +0.1% | 1,000 |
| 2014/02/04 | 1,610 | 1,709 | 1,535 | 1,610 | -5 | -0.3% | 9,100 |
| 2014/02/03 | 1,660 | 1,660 | 1,615 | 1,615 | -30 | -1.8% | 1,300 |
| 2014/01/31 | 1,670 | 1,670 | 1,645 | 1,645 | -3 | -0.2% | 400 |
| 2014/01/30 | 1,680 | 1,680 | 1,648 | 1,648 | -72 | -4.2% | 600 |
| 2014/01/29 | 1,620 | 1,720 | 1,620 | 1,720 | +96 | +5.9% | 4,300 |
| 2014/01/28 | 1,620 | 1,624 | 1,583 | 1,624 | +27 | +1.7% | 1,300 |
| 2014/01/27 | 1,630 | 1,630 | 1,597 | 1,597 | -3 | -0.2% | 1,400 |
| 2014/01/24 | 1,639 | 1,639 | 1,600 | 1,600 | -25 | -1.5% | 3,500 |
| 2014/01/23 | 1,620 | 1,634 | 1,620 | 1,625 | +5 | +0.3% | 300 |
| 2014/01/22 | 1,620 | 1,636 | 1,610 | 1,620 | +10 | +0.6% | 1,400 |
| 2014/01/21 | 1,596 | 1,610 | 1,596 | 1,610 | +10 | +0.6% | 1,700 |
| 2014/01/20 | 1,595 | 1,600 | 1,595 | 1,600 | +10 | +0.6% | 3,800 |
| 2014/01/17 | 1,591 | 1,594 | 1,583 | 1,590 | ±0 | ±0% | 3,500 |
| 2014/01/16 | 1,590 | 1,590 | 1,585 | 1,590 | ±0 | ±0% | 500 |
| 2014/01/15 | 1,598 | 1,598 | 1,590 | 1,590 | -7 | -0.4% | 900 |
| 2014/01/14 | 1,597 | 1,597 | 1,594 | 1,597 | -1 | -0.1% | 600 |
| 2014/01/10 | 1,596 | 1,598 | 1,596 | 1,598 | +2 | +0.1% | 1,000 |
| 2014/01/09 | 1,595 | 1,596 | 1,551 | 1,596 | -3 | -0.2% | 1,500 |
| 2014/01/08 | 1,599 | 1,599 | 1,598 | 1,599 | ±0 | ±0% | 400 |
| 2014/01/07 | 1,600 | 1,600 | 1,599 | 1,599 | -5 | -0.3% | 700 |
| 2014/01/06 | 1,618 | 1,618 | 1,604 | 1,604 | -4 | -0.2% | 900 |
| 2013/12/30 | 1,568 | 1,620 | 1,560 | 1,608 | +58 | +3.7% | 1,100 |
| 2013/12/27 | 1,558 | 1,568 | 1,550 | 1,550 | +4 | +0.3% | 4,900 |
| 2013/12/26 | 1,548 | 1,548 | 1,538 | 1,546 | +5 | +0.3% | 2,500 |
| 2013/12/25 | 1,502 | 1,542 | 1,502 | 1,541 | -1 | -0.1% | 11,700 |
| 2013/12/24 | 1,571 | 1,571 | 1,530 | 1,542 | -19 | -1.2% | 5,500 |
2801～
2850
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
