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 |
|---|---|---|---|---|---|---|---|
| 2013/04/12 | 1,595 | 1,629 | 1,595 | 1,629 | +29 | +1.8% | 500 |
| 2013/04/11 | 1,620 | 1,620 | 1,575 | 1,600 | -10 | -0.6% | 1,800 |
| 2013/04/10 | 1,610 | 1,610 | 1,610 | 1,610 | +10 | +0.6% | 200 |
| 2013/04/09 | 1,640 | 1,640 | 1,600 | 1,600 | ±0 | ±0% | 800 |
| 2013/04/08 | 1,627 | 1,629 | 1,560 | 1,600 | -28 | -1.7% | 1,100 |
| 2013/04/05 | 1,541 | 1,660 | 1,541 | 1,628 | +73 | +4.7% | 5,400 |
| 2013/04/04 | 1,555 | 1,555 | 1,555 | 1,555 | -7 | -0.4% | 800 |
| 2013/04/03 | 1,558 | 1,562 | 1,555 | 1,562 | +39 | +2.6% | 500 |
| 2013/04/02 | 1,521 | 1,579 | 1,521 | 1,523 | -78 | -4.9% | 5,500 |
| 2013/04/01 | 1,630 | 1,630 | 1,601 | 1,601 | -56 | -3.4% | 1,900 |
| 2013/03/29 | 1,643 | 1,657 | 1,637 | 1,657 | -23 | -1.4% | 1,000 |
| 2013/03/28 | 1,789 | 1,789 | 1,616 | 1,680 | -69 | -3.9% | 4,900 |
| 2013/03/27 | 1,628 | 1,800 | 1,615 | 1,749 | +84 | +5% | 9,500 |
| 2013/03/26 | 1,750 | 1,750 | 1,665 | 1,665 | -115 | -6.5% | 2,500 |
| 2013/03/25 | 1,800 | 1,800 | 1,740 | 1,780 | +55 | +3.2% | 4,100 |
| 2013/03/22 | 1,729 | 1,729 | 1,720 | 1,725 | +25 | +1.5% | 800 |
| 2013/03/21 | 1,700 | 1,700 | 1,660 | 1,700 | +50 | +3% | 2,400 |
| 2013/03/19 | 1,699 | 1,699 | 1,650 | 1,650 | -48 | -2.8% | 2,000 |
| 2013/03/18 | 1,653 | 1,698 | 1,653 | 1,698 | +48 | +2.9% | 1,200 |
| 2013/03/15 | 1,638 | 1,665 | 1,638 | 1,650 | +16 | +1% | 1,500 |
| 2013/03/14 | 1,615 | 1,639 | 1,613 | 1,634 | -19 | -1.1% | 1,100 |
| 2013/03/13 | 1,604 | 1,653 | 1,604 | 1,653 | +34 | +2.1% | 2,800 |
| 2013/03/12 | 1,605 | 1,619 | 1,605 | 1,619 | +14 | +0.9% | 700 |
| 2013/03/11 | 1,601 | 1,626 | 1,600 | 1,605 | -15 | -0.9% | 2,800 |
| 2013/03/08 | 1,597 | 1,620 | 1,597 | 1,620 | +20 | +1.3% | 3,100 |
| 2013/03/07 | 1,579 | 1,600 | 1,562 | 1,600 | +21 | +1.3% | 2,700 |
| 2013/03/06 | 1,588 | 1,588 | 1,561 | 1,579 | +17 | +1.1% | 1,000 |
| 2013/03/05 | 1,586 | 1,586 | 1,562 | 1,562 | -8 | -0.5% | 1,000 |
| 2013/03/04 | 1,560 | 1,599 | 1,560 | 1,570 | -30 | -1.9% | 1,600 |
| 2013/03/01 | 1,600 | 1,600 | 1,600 | 1,600 | +3 | +0.2% | 300 |
| 2013/02/28 | 1,597 | 1,597 | 1,597 | 1,597 | ±0 | ±0% | 500 |
| 2013/02/27 | 1,597 | 1,597 | 1,597 | 1,597 | +17 | +1.1% | 600 |
| 2013/02/26 | 1,597 | 1,597 | 1,580 | 1,580 | +20 | +1.3% | 1,500 |
| 2013/02/25 | 1,620 | 1,640 | 1,520 | 1,560 | -38 | -2.4% | 7,100 |
| 2013/02/22 | 1,579 | 1,598 | 1,579 | 1,598 | +36 | +2.3% | 800 |
| 2013/02/21 | 1,563 | 1,563 | 1,562 | 1,562 | -1 | -0.1% | 600 |
| 2013/02/20 | 1,523 | 1,563 | 1,523 | 1,563 | +53 | +3.5% | 300 |
| 2013/02/19 | 1,540 | 1,540 | 1,510 | 1,510 | - | - | 1,400 |
| 2013/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/15 | 1,540 | 1,540 | 1,515 | 1,515 | -25 | -1.6% | 900 |
| 2013/02/14 | 1,600 | 1,600 | 1,540 | 1,540 | -20 | -1.3% | 4,000 |
| 2013/02/13 | 1,560 | 1,560 | 1,550 | 1,560 | ±0 | ±0% | 700 |
| 2013/02/12 | 1,600 | 1,600 | 1,560 | 1,560 | -10 | -0.6% | 1,100 |
| 2013/02/08 | 1,570 | 1,570 | 1,570 | 1,570 | +4 | +0.3% | 700 |
| 2013/02/07 | 1,566 | 1,566 | 1,566 | 1,566 | +5 | +0.3% | 200 |
| 2013/02/06 | 1,600 | 1,600 | 1,561 | 1,561 | -29 | -1.8% | 900 |
| 2013/02/05 | 1,600 | 1,600 | 1,590 | 1,590 | ±0 | ±0% | 500 |
| 2013/02/04 | 1,604 | 1,620 | 1,580 | 1,590 | -10 | -0.6% | 1,500 |
| 2013/02/01 | 1,592 | 1,600 | 1,592 | 1,600 | +20 | +1.3% | 1,400 |
| 2013/01/31 | 1,580 | 1,590 | 1,580 | 1,580 | +30 | +1.9% | 1,200 |
2951～
3000
件表示中 / 3696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 | 413,500円 | +18.3% | +34.3% | 4.11% | 7.45倍 | 0.67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 | 247,700円 | +15.8% | +7.3% | 1.82% | 13.00倍 | 1.58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 |
| テクノスマート | 159,600円 | +12.8% | +17.9% | 5.39% | 8.73倍 | 0.99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 |
| 大豊工業 | 67,000円 | +3.7% | +152.7% | 2.99% | 17.24倍 | 0.28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 |
| トリニ工 | 106,700円 | -3.0% | -23.3% | 4.69% | 9.55倍 | 0.53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
