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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,350 | 1,350 | 1,350 | 1,350 | +34 | +2.6% | 100 |
| 2011/08/11 | 1,316 | 1,316 | 1,316 | 1,316 | ±0 | ±0% | 100 |
| 2011/08/10 | 1,311 | 1,330 | 1,311 | 1,316 | +35 | +2.7% | 700 |
| 2011/08/09 | 1,360 | 1,360 | 1,281 | 1,281 | -100 | -7.2% | 1,400 |
| 2011/08/08 | 1,377 | 1,381 | 1,351 | 1,381 | ±0 | ±0% | 900 |
| 2011/08/05 | 1,385 | 1,385 | 1,381 | 1,381 | -9 | -0.6% | 900 |
| 2011/08/04 | 1,385 | 1,420 | 1,371 | 1,390 | +10 | +0.7% | 1,400 |
| 2011/08/03 | 1,390 | 1,390 | 1,356 | 1,380 | -20 | -1.4% | 1,500 |
| 2011/08/02 | 1,420 | 1,420 | 1,400 | 1,400 | -1 | -0.1% | 1,200 |
| 2011/08/01 | 1,547 | 1,547 | 1,400 | 1,401 | -16 | -1.1% | 3,300 |
| 2011/07/29 | 1,464 | 1,464 | 1,417 | 1,417 | -47 | -3.2% | 2,300 |
| 2011/07/28 | 1,470 | 1,520 | 1,462 | 1,464 | -15 | -1% | 600 |
| 2011/07/27 | 1,536 | 1,536 | 1,478 | 1,479 | -22 | -1.5% | 1,100 |
| 2011/07/26 | 1,532 | 1,532 | 1,501 | 1,501 | -48 | -3.1% | 3,900 |
| 2011/07/25 | 1,550 | 1,550 | 1,500 | 1,549 | +5 | +0.3% | 5,000 |
| 2011/07/22 | 1,605 | 1,605 | 1,510 | 1,544 | -22 | -1.4% | 9,700 |
| 2011/07/21 | 1,567 | 1,584 | 1,566 | 1,566 | -10 | -0.6% | 1,000 |
| 2011/07/20 | 1,590 | 1,600 | 1,540 | 1,576 | -14 | -0.9% | 1,900 |
| 2011/07/19 | 1,591 | 1,591 | 1,590 | 1,590 | -10 | -0.6% | 600 |
| 2011/07/15 | 1,590 | 1,600 | 1,580 | 1,600 | ±0 | ±0% | 1,200 |
| 2011/07/14 | 1,572 | 1,600 | 1,572 | 1,600 | +29 | +1.8% | 3,300 |
| 2011/07/13 | 1,570 | 1,580 | 1,570 | 1,571 | -9 | -0.6% | 600 |
| 2011/07/12 | 1,580 | 1,580 | 1,580 | 1,580 | - | - | 100 |
| 2011/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/06 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 100 |
| 2011/07/05 | 1,580 | 1,580 | 1,580 | 1,580 | - | - | 100 |
| 2011/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/01 | 1,590 | 1,590 | 1,575 | 1,575 | -20 | -1.3% | 500 |
| 2011/06/30 | 1,600 | 1,600 | 1,590 | 1,595 | +5 | +0.3% | 1,200 |
| 2011/06/29 | 1,590 | 1,590 | 1,590 | 1,590 | +10 | +0.6% | 200 |
| 2011/06/28 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 100 |
| 2011/06/27 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 1,100 |
| 2011/06/24 | 1,580 | 1,580 | 1,520 | 1,580 | ±0 | ±0% | 3,800 |
| 2011/06/23 | 1,557 | 1,580 | 1,557 | 1,580 | +25 | +1.6% | 1,200 |
| 2011/06/22 | 1,552 | 1,555 | 1,552 | 1,555 | +3 | +0.2% | 500 |
| 2011/06/21 | 1,552 | 1,552 | 1,552 | 1,552 | +1 | +0.1% | 100 |
| 2011/06/20 | 1,539 | 1,560 | 1,539 | 1,551 | +1 | +0.1% | 700 |
| 2011/06/17 | 1,550 | 1,550 | 1,550 | 1,550 | - | - | 100 |
| 2011/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/14 | 1,580 | 1,587 | 1,580 | 1,587 | -3 | -0.2% | 200 |
| 2011/06/13 | 1,590 | 1,590 | 1,590 | 1,590 | +49 | +3.2% | 1,300 |
| 2011/06/10 | 1,596 | 1,596 | 1,537 | 1,541 | -12 | -0.8% | 4,600 |
| 2011/06/09 | 1,553 | 1,553 | 1,553 | 1,553 | -6 | -0.4% | 300 |
| 2011/06/08 | 1,536 | 1,559 | 1,536 | 1,559 | +29 | +1.9% | 200 |
| 2011/06/07 | 1,530 | 1,530 | 1,530 | 1,530 | -40 | -2.5% | 200 |
| 2011/06/06 | 1,501 | 1,570 | 1,501 | 1,570 | +44 | +2.9% | 200 |
| 2011/06/03 | 1,535 | 1,535 | 1,520 | 1,526 | - | - | 600 |
3401～
3450
件表示中 / 3736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 | 476,000円 | -0.3% | -8.8% | 3.78% | 8.96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 |
| 藤商事 | 106,300円 | +5.5% | -6.0% | 5.17% | 10.10倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| サムコ | 289,100円 | +11.7% | +9.2% | 2.08% | 14.98倍 | 1.85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 | 176,100円 | +14.8% | +5.0% | 1.99% | 15.24倍 | 1.43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 | 144,400円 | -30.7% | -15.5% | 5.82% | 19.86倍 | 0.58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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
