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 |
|---|---|---|---|---|---|---|---|
| 2013/01/30 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 1,100 |
| 2013/01/29 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 500 |
| 2013/01/28 | 1,600 | 1,600 | 1,550 | 1,550 | -2 | -0.1% | 4,200 |
| 2013/01/25 | 1,550 | 1,555 | 1,550 | 1,552 | +2 | +0.1% | 4,100 |
| 2013/01/24 | 1,553 | 1,553 | 1,550 | 1,550 | -25 | -1.6% | 2,500 |
| 2013/01/23 | 1,533 | 1,575 | 1,533 | 1,575 | +61 | +4% | 2,600 |
| 2013/01/22 | 1,514 | 1,514 | 1,514 | 1,514 | +14 | +0.9% | 100 |
| 2013/01/21 | 1,530 | 1,530 | 1,500 | 1,500 | -30 | -2% | 1,600 |
| 2013/01/18 | 1,538 | 1,538 | 1,510 | 1,530 | +19 | +1.3% | 1,900 |
| 2013/01/17 | 1,504 | 1,549 | 1,504 | 1,511 | -28 | -1.8% | 1,500 |
| 2013/01/16 | 1,501 | 1,539 | 1,495 | 1,539 | +30 | +2% | 2,200 |
| 2013/01/15 | 1,498 | 1,549 | 1,498 | 1,509 | +11 | +0.7% | 1,000 |
| 2013/01/11 | 1,491 | 1,498 | 1,463 | 1,498 | +38 | +2.6% | 2,700 |
| 2013/01/10 | 1,494 | 1,494 | 1,459 | 1,460 | - | - | 1,200 |
| 2013/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/08 | 1,491 | 1,521 | 1,480 | 1,480 | -10 | -0.7% | 400 |
| 2013/01/07 | 1,490 | 1,490 | 1,490 | 1,490 | -10 | -0.7% | 1,300 |
| 2013/01/04 | 1,566 | 1,566 | 1,500 | 1,500 | -26 | -1.7% | 1,300 |
| 2012/12/28 | 1,526 | 1,526 | 1,526 | 1,526 | -24 | -1.5% | 100 |
| 2012/12/27 | 1,580 | 1,580 | 1,550 | 1,550 | -50 | -3.1% | 200 |
| 2012/12/26 | 1,600 | 1,600 | 1,595 | 1,600 | +1 | +0.1% | 2,000 |
| 2012/12/25 | 1,642 | 1,642 | 1,516 | 1,599 | +110 | +7.4% | 7,000 |
| 2012/12/21 | 1,459 | 1,489 | 1,459 | 1,489 | +30 | +2.1% | 1,200 |
| 2012/12/20 | 1,450 | 1,459 | 1,433 | 1,459 | +9 | +0.6% | 1,500 |
| 2012/12/19 | 1,447 | 1,450 | 1,447 | 1,450 | ±0 | ±0% | 1,100 |
| 2012/12/18 | 1,450 | 1,450 | 1,450 | 1,450 | +8 | +0.6% | 200 |
| 2012/12/17 | 1,450 | 1,450 | 1,442 | 1,442 | +5 | +0.3% | 400 |
| 2012/12/14 | 1,437 | 1,437 | 1,437 | 1,437 | +1 | +0.1% | 200 |
| 2012/12/13 | 1,439 | 1,450 | 1,436 | 1,436 | -3 | -0.2% | 1,400 |
| 2012/12/12 | 1,429 | 1,439 | 1,428 | 1,439 | - | - | 500 |
| 2012/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/10 | 1,419 | 1,420 | 1,415 | 1,420 | +8 | +0.6% | 700 |
| 2012/12/07 | 1,425 | 1,425 | 1,412 | 1,412 | -2 | -0.1% | 5,200 |
| 2012/12/06 | 1,413 | 1,414 | 1,413 | 1,414 | +8 | +0.6% | 200 |
| 2012/12/05 | 1,411 | 1,412 | 1,406 | 1,406 | -3 | -0.2% | 600 |
| 2012/12/04 | 1,412 | 1,412 | 1,409 | 1,409 | +4 | +0.3% | 400 |
| 2012/12/03 | 1,438 | 1,440 | 1,405 | 1,405 | -7 | -0.5% | 3,300 |
| 2012/11/30 | 1,412 | 1,412 | 1,412 | 1,412 | +10 | +0.7% | 200 |
| 2012/11/29 | 1,402 | 1,402 | 1,402 | 1,402 | ±0 | ±0% | 1,000 |
| 2012/11/28 | 1,407 | 1,407 | 1,402 | 1,402 | +4 | +0.3% | 1,200 |
| 2012/11/27 | 1,398 | 1,398 | 1,398 | 1,398 | ±0 | ±0% | 500 |
| 2012/11/26 | 1,428 | 1,428 | 1,398 | 1,398 | -11 | -0.8% | 4,100 |
| 2012/11/22 | 1,408 | 1,412 | 1,408 | 1,409 | +9 | +0.6% | 2,100 |
| 2012/11/21 | 1,396 | 1,408 | 1,396 | 1,400 | +16 | +1.2% | 2,500 |
| 2012/11/20 | 1,384 | 1,384 | 1,384 | 1,384 | +1 | +0.1% | 200 |
| 2012/11/19 | 1,360 | 1,383 | 1,360 | 1,383 | - | - | 300 |
| 2012/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/14 | 1,353 | 1,353 | 1,353 | 1,353 | -27 | -2% | 1,200 |
| 2012/11/13 | 1,380 | 1,380 | 1,380 | 1,380 | -5 | -0.4% | 100 |
3001～
3050
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
