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 |
|---|---|---|---|---|---|---|---|
| 2013/08/26 | 1,582 | 1,582 | 1,543 | 1,548 | -26 | -1.7% | 2,800 |
| 2013/08/23 | 1,572 | 1,574 | 1,541 | 1,574 | +23 | +1.5% | 1,600 |
| 2013/08/22 | 1,552 | 1,555 | 1,551 | 1,551 | +3 | +0.2% | 400 |
| 2013/08/21 | 1,547 | 1,577 | 1,542 | 1,548 | +2 | +0.1% | 1,500 |
| 2013/08/20 | 1,546 | 1,546 | 1,546 | 1,546 | - | - | 700 |
| 2013/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/15 | 1,544 | 1,546 | 1,544 | 1,544 | +3 | +0.2% | 800 |
| 2013/08/14 | 1,540 | 1,541 | 1,540 | 1,541 | - | - | 1,100 |
| 2013/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/08 | 1,531 | 1,550 | 1,531 | 1,550 | ±0 | ±0% | 600 |
| 2013/08/07 | 1,550 | 1,550 | 1,550 | 1,550 | -9 | -0.6% | 300 |
| 2013/08/06 | 1,549 | 1,560 | 1,545 | 1,559 | -1 | -0.1% | 1,800 |
| 2013/08/05 | 1,560 | 1,560 | 1,560 | 1,560 | -20 | -1.3% | 8,600 |
| 2013/08/02 | 1,560 | 1,580 | 1,560 | 1,580 | +26 | +1.7% | 400 |
| 2013/08/01 | 1,581 | 1,581 | 1,554 | 1,554 | -17 | -1.1% | 1,700 |
| 2013/07/31 | 1,571 | 1,571 | 1,571 | 1,571 | +1 | +0.1% | 100 |
| 2013/07/30 | 1,549 | 1,570 | 1,549 | 1,570 | ±0 | ±0% | 200 |
| 2013/07/29 | 1,570 | 1,570 | 1,570 | 1,570 | -2 | -0.1% | 200 |
| 2013/07/26 | 1,582 | 1,582 | 1,572 | 1,572 | -4 | -0.3% | 1,300 |
| 2013/07/25 | 1,573 | 1,576 | 1,572 | 1,576 | -6 | -0.4% | 4,400 |
| 2013/07/24 | 1,580 | 1,582 | 1,570 | 1,582 | -7 | -0.4% | 5,300 |
| 2013/07/23 | 1,585 | 1,589 | 1,583 | 1,589 | +24 | +1.5% | 800 |
| 2013/07/22 | 1,600 | 1,600 | 1,565 | 1,565 | -34 | -2.1% | 3,800 |
| 2013/07/19 | 1,585 | 1,599 | 1,585 | 1,599 | +14 | +0.9% | 900 |
| 2013/07/18 | 1,595 | 1,595 | 1,585 | 1,585 | - | - | 600 |
| 2013/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/16 | 1,582 | 1,600 | 1,582 | 1,582 | +2 | +0.1% | 1,000 |
| 2013/07/12 | 1,580 | 1,580 | 1,577 | 1,580 | +1 | +0.1% | 1,900 |
| 2013/07/11 | 1,580 | 1,580 | 1,568 | 1,579 | +10 | +0.6% | 500 |
| 2013/07/10 | 1,570 | 1,570 | 1,569 | 1,569 | +2 | +0.1% | 200 |
| 2013/07/09 | 1,567 | 1,571 | 1,567 | 1,567 | +1 | +0.1% | 1,000 |
| 2013/07/08 | 1,564 | 1,570 | 1,564 | 1,566 | +5 | +0.3% | 1,000 |
| 2013/07/05 | 1,576 | 1,576 | 1,557 | 1,561 | -6 | -0.4% | 1,000 |
| 2013/07/04 | 1,567 | 1,567 | 1,567 | 1,567 | +11 | +0.7% | 100 |
| 2013/07/03 | 1,563 | 1,563 | 1,550 | 1,556 | -24 | -1.5% | 600 |
| 2013/07/02 | 1,619 | 1,619 | 1,580 | 1,580 | -50 | -3.1% | 400 |
| 2013/07/01 | 1,549 | 1,630 | 1,549 | 1,630 | +90 | +5.8% | 1,200 |
| 2013/06/28 | 1,541 | 1,541 | 1,540 | 1,540 | -1 | -0.1% | 1,100 |
| 2013/06/27 | 1,573 | 1,573 | 1,541 | 1,541 | -9 | -0.6% | 400 |
| 2013/06/26 | 1,552 | 1,552 | 1,540 | 1,550 | -2 | -0.1% | 1,600 |
| 2013/06/25 | 1,539 | 1,562 | 1,539 | 1,552 | -26 | -1.6% | 1,800 |
| 2013/06/24 | 1,589 | 1,589 | 1,578 | 1,578 | -51 | -3.1% | 3,100 |
| 2013/06/21 | 1,587 | 1,629 | 1,571 | 1,629 | +40 | +2.5% | 3,200 |
| 2013/06/20 | 1,588 | 1,589 | 1,585 | 1,589 | +1 | +0.1% | 700 |
| 2013/06/19 | 1,588 | 1,588 | 1,588 | 1,588 | +33 | +2.1% | 100 |
| 2013/06/18 | 1,555 | 1,555 | 1,555 | 1,555 | +5 | +0.3% | 100 |
| 2013/06/17 | 1,548 | 1,580 | 1,535 | 1,550 | +15 | +1% | 1,500 |
2901～
2950
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
