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 |
|---|---|---|---|---|---|---|---|
| 2013/01/17 | 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 |
| 2012/11/12 | 1,385 | 1,385 | 1,385 | 1,385 | - | - | 100 |
| 2012/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/07 | 1,386 | 1,386 | 1,386 | 1,386 | +11 | +0.8% | 100 |
| 2012/11/06 | 1,375 | 1,375 | 1,375 | 1,375 | - | - | 100 |
| 2012/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/01 | 1,400 | 1,400 | 1,363 | 1,363 | - | - | 600 |
| 2012/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
3051～
3100
件表示中 / 3737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 | 475,500円 | -0.3% | -8.8% | 3.79% | 8.95倍 | 0.71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 | 291,100円 | +11.7% | +9.2% | 2.06% | 15.09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 |
| 鈴茂器工 | 177,300円 | +14.8% | +5.0% | 1.97% | 15.35倍 | 1.44倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| ヒラノテク | 144,800円 | -30.7% | -15.5% | 5.80% | 19.91倍 | 0.57倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| ＡＣＳＬ | 137,400円 | +92.5% | - | 0.00% | 719.37倍 | 236.90倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
市場注目の銘柄
チャート関連のコラム
