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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 3,565 | 3,635 | 3,565 | 3,635 | +80 | +2.3% | 1,000 |
| 2024/08/13 | 3,545 | 3,670 | 3,540 | 3,555 | -45 | -1.3% | 2,300 |
| 2024/08/09 | 3,805 | 3,805 | 3,590 | 3,600 | -120 | -3.2% | 2,400 |
| 2024/08/08 | 3,695 | 3,720 | 3,695 | 3,720 | -15 | -0.4% | 500 |
| 2024/08/07 | 3,600 | 3,745 | 3,505 | 3,735 | +75 | +2% | 700 |
| 2024/08/06 | 3,865 | 3,865 | 3,660 | 3,660 | +355 | +10.7% | 5,000 |
| 2024/08/05 | 3,590 | 3,590 | 3,300 | 3,305 | -465 | -12.3% | 8,800 |
| 2024/08/02 | 3,855 | 3,860 | 3,710 | 3,770 | -170 | -4.3% | 4,200 |
| 2024/08/01 | 3,960 | 3,960 | 3,875 | 3,940 | -45 | -1.1% | 500 |
| 2024/07/31 | 3,920 | 3,985 | 3,905 | 3,985 | +65 | +1.7% | 1,900 |
| 2024/07/30 | 3,945 | 3,945 | 3,920 | 3,920 | -20 | -0.5% | 1,200 |
| 2024/07/29 | 3,965 | 4,005 | 3,930 | 3,940 | -55 | -1.4% | 2,400 |
| 2024/07/26 | 3,980 | 3,995 | 3,980 | 3,995 | +15 | +0.4% | 700 |
| 2024/07/25 | 3,965 | 3,980 | 3,965 | 3,980 | -20 | -0.5% | 1,100 |
| 2024/07/24 | 4,040 | 4,040 | 3,995 | 4,000 | -60 | -1.5% | 1,100 |
| 2024/07/23 | 4,060 | 4,085 | 4,010 | 4,060 | +70 | +1.8% | 2,400 |
| 2024/07/22 | 3,975 | 4,000 | 3,965 | 3,990 | -95 | -2.3% | 1,900 |
| 2024/07/19 | 4,075 | 4,085 | 4,055 | 4,085 | ±0 | ±0% | 600 |
| 2024/07/18 | 4,050 | 4,090 | 4,045 | 4,085 | +70 | +1.7% | 2,400 |
| 2024/07/17 | 3,995 | 4,015 | 3,995 | 4,015 | +20 | +0.5% | 1,900 |
| 2024/07/16 | 3,975 | 3,995 | 3,970 | 3,995 | +25 | +0.6% | 1,700 |
| 2024/07/12 | 3,955 | 3,975 | 3,955 | 3,970 | -10 | -0.3% | 900 |
| 2024/07/11 | 3,990 | 3,990 | 3,980 | 3,980 | -15 | -0.4% | 200 |
| 2024/07/10 | 4,000 | 4,000 | 3,970 | 3,995 | +40 | +1% | 1,300 |
| 2024/07/09 | 3,945 | 3,955 | 3,945 | 3,955 | -5 | -0.1% | 200 |
| 2024/07/08 | 3,980 | 3,980 | 3,955 | 3,960 | -20 | -0.5% | 600 |
| 2024/07/05 | 3,950 | 3,985 | 3,950 | 3,980 | +5 | +0.1% | 800 |
| 2024/07/04 | 3,930 | 3,975 | 3,930 | 3,975 | -20 | -0.5% | 1,100 |
| 2024/07/03 | 3,990 | 3,995 | 3,970 | 3,995 | +5 | +0.1% | 1,300 |
| 2024/07/02 | 4,000 | 4,000 | 3,940 | 3,990 | -5 | -0.1% | 800 |
| 2024/07/01 | 3,990 | 4,000 | 3,965 | 3,995 | +60 | +1.5% | 2,900 |
| 2024/06/28 | 3,925 | 4,020 | 3,905 | 3,935 | +25 | +0.6% | 1,800 |
| 2024/06/27 | 3,950 | 3,950 | 3,910 | 3,910 | -35 | -0.9% | 2,400 |
| 2024/06/26 | 4,025 | 4,025 | 3,920 | 3,945 | -110 | -2.7% | 6,500 |
| 2024/06/25 | 3,875 | 4,140 | 3,830 | 4,055 | +190 | +4.9% | 23,600 |
| 2024/06/24 | 3,905 | 3,905 | 3,785 | 3,865 | +100 | +2.7% | 7,300 |
| 2024/06/21 | 3,710 | 3,775 | 3,705 | 3,765 | +40 | +1.1% | 3,700 |
| 2024/06/20 | 3,690 | 3,725 | 3,690 | 3,725 | +60 | +1.6% | 1,600 |
| 2024/06/19 | 3,610 | 3,665 | 3,610 | 3,665 | +65 | +1.8% | 2,700 |
| 2024/06/18 | 3,600 | 3,700 | 3,595 | 3,600 | +20 | +0.6% | 4,000 |
| 2024/06/17 | 3,570 | 3,585 | 3,550 | 3,580 | ±0 | ±0% | 9,900 |
| 2024/06/14 | 3,600 | 3,600 | 3,525 | 3,580 | +20 | +0.6% | 4,200 |
| 2024/06/13 | 3,655 | 3,655 | 3,545 | 3,560 | -100 | -2.7% | 7,600 |
| 2024/06/12 | 3,680 | 3,730 | 3,660 | 3,660 | -20 | -0.5% | 800 |
| 2024/06/11 | 3,680 | 3,705 | 3,675 | 3,680 | +5 | +0.1% | 1,300 |
| 2024/06/10 | 3,750 | 3,750 | 3,670 | 3,675 | -5 | -0.1% | 1,600 |
| 2024/06/07 | 3,715 | 3,715 | 3,680 | 3,680 | -10 | -0.3% | 1,400 |
| 2024/06/06 | 3,680 | 3,690 | 3,680 | 3,690 | +10 | +0.3% | 300 |
| 2024/06/05 | 3,680 | 3,700 | 3,680 | 3,680 | ±0 | ±0% | 400 |
| 2024/06/04 | 3,735 | 3,735 | 3,680 | 3,680 | +15 | +0.4% | 900 |
251～
300
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
