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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 1,596 | 1,596 | 1,596 | 1,596 | -23 | -1.4% | 100 |
| 2013/10/08 | 1,616 | 1,619 | 1,596 | 1,619 | ±0 | ±0% | 1,000 |
| 2013/10/07 | 1,619 | 1,619 | 1,619 | 1,619 | +18 | +1.1% | 300 |
| 2013/10/04 | 1,619 | 1,619 | 1,601 | 1,601 | -15 | -0.9% | 400 |
| 2013/10/03 | 1,610 | 1,616 | 1,610 | 1,616 | - | - | 1,300 |
| 2013/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/01 | 1,645 | 1,648 | 1,645 | 1,648 | +42 | +2.6% | 700 |
| 2013/09/30 | 1,630 | 1,630 | 1,606 | 1,606 | -4 | -0.2% | 1,200 |
| 2013/09/27 | 1,615 | 1,615 | 1,610 | 1,610 | +4 | +0.2% | 200 |
| 2013/09/26 | 1,600 | 1,606 | 1,573 | 1,606 | -44 | -2.7% | 2,100 |
| 2013/09/25 | 1,647 | 1,670 | 1,615 | 1,650 | +40 | +2.5% | 4,500 |
| 2013/09/24 | 1,582 | 1,610 | 1,582 | 1,610 | +30 | +1.9% | 4,900 |
| 2013/09/20 | 1,580 | 1,580 | 1,571 | 1,580 | ±0 | ±0% | 700 |
| 2013/09/19 | 1,571 | 1,580 | 1,565 | 1,580 | +4 | +0.3% | 1,900 |
| 2013/09/18 | 1,576 | 1,576 | 1,576 | 1,576 | ±0 | ±0% | 500 |
| 2013/09/17 | 1,581 | 1,581 | 1,571 | 1,576 | - | - | 400 |
| 2013/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/12 | 1,548 | 1,548 | 1,548 | 1,548 | -1 | -0.1% | 100 |
| 2013/09/11 | 1,569 | 1,569 | 1,549 | 1,549 | -21 | -1.3% | 400 |
| 2013/09/10 | 1,544 | 1,570 | 1,544 | 1,570 | +27 | +1.7% | 1,500 |
| 2013/09/09 | 1,569 | 1,569 | 1,543 | 1,543 | ±0 | ±0% | 500 |
| 2013/09/06 | 1,545 | 1,545 | 1,543 | 1,543 | - | - | 300 |
| 2013/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/02 | 1,580 | 1,580 | 1,550 | 1,555 | ±0 | ±0% | 2,600 |
| 2013/08/30 | 1,555 | 1,555 | 1,551 | 1,555 | +13 | +0.8% | 400 |
| 2013/08/29 | 1,543 | 1,543 | 1,542 | 1,542 | -1 | -0.1% | 400 |
| 2013/08/28 | 1,544 | 1,544 | 1,543 | 1,543 | - | - | 600 |
| 2013/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
2901～
2950
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
