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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,710 | 3,865 | 3,710 | 3,860 | +160 | +4.3% | 700 |
| 2024/04/22 | 3,700 | 3,700 | 3,700 | 3,700 | +15 | +0.4% | 200 |
| 2024/04/19 | 3,720 | 3,740 | 3,685 | 3,685 | -35 | -0.9% | 1,500 |
| 2024/04/18 | 3,715 | 3,735 | 3,715 | 3,720 | - | - | 400 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 3,765 | 3,775 | 3,635 | 3,715 | -65 | -1.7% | 4,000 |
| 2024/04/15 | 3,795 | 3,795 | 3,780 | 3,780 | -5 | -0.1% | 600 |
| 2024/04/12 | 3,785 | 3,785 | 3,785 | 3,785 | -15 | -0.4% | 100 |
| 2024/04/11 | 3,800 | 3,810 | 3,800 | 3,800 | +5 | +0.1% | 600 |
| 2024/04/10 | 3,780 | 3,840 | 3,780 | 3,795 | +15 | +0.4% | 600 |
| 2024/04/09 | 3,730 | 3,780 | 3,730 | 3,780 | +55 | +1.5% | 1,100 |
| 2024/04/08 | 3,765 | 3,770 | 3,725 | 3,725 | -40 | -1.1% | 2,400 |
| 2024/04/05 | 3,765 | 3,785 | 3,760 | 3,765 | -100 | -2.6% | 5,200 |
| 2024/04/04 | 3,895 | 3,900 | 3,865 | 3,865 | -10 | -0.3% | 600 |
| 2024/04/03 | 3,885 | 3,910 | 3,875 | 3,875 | -10 | -0.3% | 1,000 |
| 2024/04/02 | 3,990 | 3,990 | 3,875 | 3,885 | -105 | -2.6% | 700 |
| 2024/04/01 | 3,980 | 3,990 | 3,935 | 3,990 | -5 | -0.1% | 2,100 |
| 2024/03/29 | 3,995 | 4,000 | 3,955 | 3,995 | ±0 | ±0% | 1,300 |
| 2024/03/28 | 3,980 | 3,995 | 3,965 | 3,995 | -60 | -1.5% | 1,400 |
| 2024/03/27 | 4,005 | 4,100 | 4,000 | 4,055 | +50 | +1.2% | 6,600 |
| 2024/03/26 | 4,030 | 4,030 | 4,005 | 4,005 | +5 | +0.1% | 4,500 |
| 2024/03/25 | 3,990 | 4,010 | 3,980 | 4,000 | +5 | +0.1% | 2,800 |
| 2024/03/22 | 3,965 | 4,000 | 3,965 | 3,995 | +35 | +0.9% | 1,000 |
| 2024/03/21 | 3,990 | 3,990 | 3,960 | 3,960 | +20 | +0.5% | 1,100 |
| 2024/03/19 | 3,920 | 3,940 | 3,900 | 3,940 | +20 | +0.5% | 1,000 |
| 2024/03/18 | 3,905 | 3,950 | 3,905 | 3,920 | +15 | +0.4% | 1,400 |
| 2024/03/15 | 3,945 | 3,945 | 3,905 | 3,905 | -40 | -1% | 2,000 |
| 2024/03/14 | 3,900 | 3,950 | 3,900 | 3,945 | +30 | +0.8% | 1,700 |
| 2024/03/13 | 3,950 | 3,950 | 3,915 | 3,915 | -35 | -0.9% | 2,000 |
| 2024/03/12 | 3,995 | 3,995 | 3,930 | 3,950 | -150 | -3.7% | 6,800 |
| 2024/03/11 | 4,060 | 4,110 | 4,025 | 4,100 | +5 | +0.1% | 3,200 |
| 2024/03/08 | 4,100 | 4,140 | 4,095 | 4,095 | ±0 | ±0% | 2,900 |
| 2024/03/07 | 4,040 | 4,095 | 4,005 | 4,095 | +95 | +2.4% | 8,400 |
| 2024/03/06 | 4,030 | 4,050 | 4,000 | 4,000 | ±0 | ±0% | 4,300 |
| 2024/03/05 | 3,990 | 4,005 | 3,950 | 4,000 | +30 | +0.8% | 10,800 |
| 2024/03/04 | 3,920 | 3,970 | 3,900 | 3,970 | +80 | +2.1% | 5,300 |
| 2024/03/01 | 3,895 | 3,895 | 3,890 | 3,890 | -5 | -0.1% | 400 |
| 2024/02/29 | 3,895 | 3,895 | 3,870 | 3,895 | +15 | +0.4% | 5,200 |
| 2024/02/28 | 3,850 | 3,890 | 3,840 | 3,880 | -15 | -0.4% | 2,300 |
| 2024/02/27 | 3,890 | 3,895 | 3,840 | 3,895 | +5 | +0.1% | 2,900 |
| 2024/02/26 | 3,815 | 3,890 | 3,815 | 3,890 | +30 | +0.8% | 4,400 |
| 2024/02/22 | 3,845 | 3,860 | 3,845 | 3,860 | +20 | +0.5% | 1,400 |
| 2024/02/21 | 3,830 | 3,840 | 3,830 | 3,840 | +10 | +0.3% | 700 |
| 2024/02/20 | 3,815 | 3,830 | 3,815 | 3,830 | +15 | +0.4% | 1,300 |
| 2024/02/19 | 3,845 | 3,845 | 3,805 | 3,815 | -30 | -0.8% | 3,100 |
| 2024/02/16 | 3,835 | 3,845 | 3,815 | 3,845 | +35 | +0.9% | 2,200 |
| 2024/02/15 | 3,810 | 3,830 | 3,800 | 3,810 | -65 | -1.7% | 2,600 |
| 2024/02/14 | 3,800 | 3,890 | 3,765 | 3,875 | -100 | -2.5% | 8,500 |
| 2024/02/13 | 3,970 | 3,975 | 3,950 | 3,975 | +15 | +0.4% | 1,700 |
| 2024/02/09 | 3,970 | 3,970 | 3,940 | 3,960 | +25 | +0.6% | 1,600 |
251～
300
件表示中 / 3692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 | 405,000円 | +18.3% | +34.3% | 4.20% | 7.30倍 | 0.66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 |
| トリニ工 | 107,800円 | -3.0% | -23.3% | 4.64% | 9.65倍 | 0.54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 |
| テクノスマート | 157,800円 | +12.8% | +17.9% | 5.45% | 8.63倍 | 0.98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 | 237,900円 | +15.8% | +7.3% | 1.89% | 12.49倍 | 1.52倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| 大豊工業 | 64,300円 | +3.7% | +152.7% | 3.11% | 16.55倍 | 0.27倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
市場注目の銘柄
チャート関連のコラム
