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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 1,560 | 1,561 | 1,535 | 1,561 | +6 | +0.4% | 4,600 |
| 2013/12/19 | 1,550 | 1,555 | 1,550 | 1,555 | +9 | +0.6% | 200 |
| 2013/12/18 | 1,560 | 1,562 | 1,531 | 1,546 | -11 | -0.7% | 1,300 |
| 2013/12/17 | 1,589 | 1,589 | 1,555 | 1,557 | +2 | +0.1% | 500 |
| 2013/12/16 | 1,558 | 1,600 | 1,555 | 1,555 | -3 | -0.2% | 3,000 |
| 2013/12/13 | 1,560 | 1,560 | 1,558 | 1,558 | -2 | -0.1% | 800 |
| 2013/12/12 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 2,000 |
| 2013/12/11 | 1,579 | 1,579 | 1,560 | 1,560 | +6 | +0.4% | 5,700 |
| 2013/12/10 | 1,565 | 1,565 | 1,554 | 1,554 | -11 | -0.7% | 800 |
| 2013/12/09 | 1,555 | 1,565 | 1,554 | 1,565 | -8 | -0.5% | 3,100 |
| 2013/12/06 | 1,551 | 1,575 | 1,551 | 1,573 | ±0 | ±0% | 2,300 |
| 2013/12/05 | 1,569 | 1,573 | 1,553 | 1,573 | +8 | +0.5% | 1,300 |
| 2013/12/04 | 1,565 | 1,565 | 1,560 | 1,565 | ±0 | ±0% | 400 |
| 2013/12/03 | 1,560 | 1,566 | 1,556 | 1,565 | +12 | +0.8% | 2,000 |
| 2013/12/02 | 1,552 | 1,567 | 1,552 | 1,553 | +3 | +0.2% | 2,000 |
| 2013/11/29 | 1,570 | 1,570 | 1,547 | 1,550 | -10 | -0.6% | 2,500 |
| 2013/11/28 | 1,563 | 1,563 | 1,560 | 1,560 | +10 | +0.6% | 1,100 |
| 2013/11/27 | 1,551 | 1,570 | 1,550 | 1,550 | -10 | -0.6% | 500 |
| 2013/11/26 | 1,579 | 1,579 | 1,560 | 1,560 | -20 | -1.3% | 2,000 |
| 2013/11/25 | 1,590 | 1,590 | 1,460 | 1,580 | +1 | +0.1% | 10,500 |
| 2013/11/22 | 1,578 | 1,580 | 1,578 | 1,579 | +1 | +0.1% | 1,600 |
| 2013/11/21 | 1,580 | 1,580 | 1,578 | 1,578 | +2 | +0.1% | 600 |
| 2013/11/20 | 1,576 | 1,576 | 1,576 | 1,576 | +1 | +0.1% | 200 |
| 2013/11/19 | 1,584 | 1,584 | 1,575 | 1,575 | -6 | -0.4% | 4,300 |
| 2013/11/18 | 1,581 | 1,581 | 1,581 | 1,581 | -13 | -0.8% | 300 |
| 2013/11/15 | 1,564 | 1,594 | 1,564 | 1,594 | +30 | +1.9% | 1,300 |
| 2013/11/14 | 1,557 | 1,564 | 1,557 | 1,564 | ±0 | ±0% | 400 |
| 2013/11/13 | 1,564 | 1,564 | 1,564 | 1,564 | ±0 | ±0% | 100 |
| 2013/11/12 | 1,564 | 1,564 | 1,564 | 1,564 | ±0 | ±0% | 200 |
| 2013/11/11 | 1,560 | 1,564 | 1,560 | 1,564 | +4 | +0.3% | 200 |
| 2013/11/08 | 1,560 | 1,560 | 1,560 | 1,560 | +5 | +0.3% | 700 |
| 2013/11/07 | 1,558 | 1,573 | 1,554 | 1,555 | -3 | -0.2% | 1,500 |
| 2013/11/06 | 1,551 | 1,558 | 1,551 | 1,558 | -17 | -1.1% | 700 |
| 2013/11/05 | 1,575 | 1,575 | 1,575 | 1,575 | -13 | -0.8% | 400 |
| 2013/11/01 | 1,600 | 1,600 | 1,588 | 1,588 | -11 | -0.7% | 800 |
| 2013/10/31 | 1,595 | 1,600 | 1,595 | 1,599 | +4 | +0.3% | 2,900 |
| 2013/10/30 | 1,600 | 1,600 | 1,595 | 1,595 | -5 | -0.3% | 1,700 |
| 2013/10/29 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 700 |
| 2013/10/28 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 2,200 |
| 2013/10/25 | 1,597 | 1,600 | 1,585 | 1,600 | +3 | +0.2% | 1,900 |
| 2013/10/24 | 1,608 | 1,608 | 1,595 | 1,597 | -12 | -0.7% | 2,200 |
| 2013/10/23 | 1,603 | 1,609 | 1,600 | 1,609 | - | - | 700 |
| 2013/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/21 | 1,595 | 1,619 | 1,595 | 1,619 | +26 | +1.6% | 300 |
| 2013/10/18 | 1,594 | 1,594 | 1,593 | 1,593 | -1 | -0.1% | 500 |
| 2013/10/17 | 1,599 | 1,600 | 1,586 | 1,594 | +11 | +0.7% | 1,500 |
| 2013/10/16 | 1,602 | 1,602 | 1,583 | 1,583 | -24 | -1.5% | 700 |
| 2013/10/15 | 1,619 | 1,619 | 1,607 | 1,607 | -12 | -0.7% | 500 |
| 2013/10/11 | 1,614 | 1,619 | 1,614 | 1,619 | +19 | +1.2% | 300 |
| 2013/10/10 | 1,600 | 1,600 | 1,600 | 1,600 | +4 | +0.3% | 100 |
2851～
2900
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
