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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 2013/06/14 | 1,589 | 1,589 | 1,535 | 1,535 | -60 | -3.8% | 5,300 |
| 2013/06/13 | 1,595 | 1,595 | 1,576 | 1,595 | ±0 | ±0% | 600 |
| 2013/06/12 | 1,595 | 1,595 | 1,555 | 1,595 | +1 | +0.1% | 700 |
| 2013/06/11 | 1,546 | 1,594 | 1,546 | 1,594 | +68 | +4.5% | 200 |
| 2013/06/10 | 1,526 | 1,526 | 1,526 | 1,526 | +14 | +0.9% | 500 |
| 2013/06/07 | 1,555 | 1,555 | 1,506 | 1,512 | -65 | -4.1% | 2,900 |
| 2013/06/06 | 1,580 | 1,581 | 1,570 | 1,577 | -7 | -0.4% | 2,200 |
| 2013/06/05 | 1,608 | 1,608 | 1,584 | 1,584 | -16 | -1% | 1,000 |
| 2013/06/04 | 1,573 | 1,610 | 1,573 | 1,600 | +24 | +1.5% | 1,300 |
| 2013/06/03 | 1,630 | 1,630 | 1,576 | 1,576 | -14 | -0.9% | 1,300 |
| 2013/05/31 | 1,591 | 1,620 | 1,588 | 1,590 | -3 | -0.2% | 1,800 |
| 2013/05/30 | 1,601 | 1,601 | 1,593 | 1,593 | -27 | -1.7% | 2,200 |
| 2013/05/29 | 1,616 | 1,620 | 1,616 | 1,620 | +10 | +0.6% | 800 |
| 2013/05/28 | 1,620 | 1,620 | 1,600 | 1,610 | -18 | -1.1% | 3,600 |
| 2013/05/27 | 1,630 | 1,630 | 1,628 | 1,628 | -14 | -0.9% | 1,800 |
| 2013/05/24 | 1,675 | 1,675 | 1,635 | 1,642 | -33 | -2% | 3,400 |
| 2013/05/23 | 1,705 | 1,705 | 1,641 | 1,675 | -25 | -1.5% | 3,700 |
| 2013/05/22 | 1,700 | 1,715 | 1,686 | 1,700 | ±0 | ±0% | 1,900 |
| 2013/05/21 | 1,705 | 1,705 | 1,690 | 1,700 | -29 | -1.7% | 1,100 |
| 2013/05/20 | 1,700 | 1,740 | 1,700 | 1,729 | +87 | +5.3% | 5,200 |
2951～
3000
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
