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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 1,699 | 1,699 | 1,698 | 1,698 | +3 | +0.2% | 2,100 |
| 2010/06/23 | 1,694 | 1,695 | 1,686 | 1,695 | -3 | -0.2% | 700 |
| 2010/06/22 | 1,693 | 1,698 | 1,693 | 1,698 | +4 | +0.2% | 600 |
| 2010/06/21 | 1,685 | 1,694 | 1,680 | 1,694 | +33 | +2% | 1,300 |
| 2010/06/18 | 1,662 | 1,662 | 1,656 | 1,661 | - | - | 600 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 1,650 | 1,650 | 1,650 | 1,650 | -22 | -1.3% | 300 |
| 2010/06/15 | 1,632 | 1,672 | 1,632 | 1,672 | ±0 | ±0% | 300 |
| 2010/06/14 | 1,700 | 1,700 | 1,672 | 1,672 | -28 | -1.6% | 1,800 |
| 2010/06/11 | 1,723 | 1,723 | 1,700 | 1,700 | +97 | +6.1% | 4,400 |
| 2010/06/10 | 1,594 | 1,603 | 1,594 | 1,603 | -47 | -2.8% | 500 |
| 2010/06/09 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 100 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 1,700 | 1,700 | 1,700 | 1,700 | +73 | +4.5% | 500 |
| 2010/06/03 | 1,599 | 1,627 | 1,599 | 1,627 | +59 | +3.8% | 600 |
| 2010/06/02 | 1,570 | 1,570 | 1,568 | 1,568 | -2 | -0.1% | 200 |
| 2010/06/01 | 1,600 | 1,600 | 1,570 | 1,570 | -30 | -1.9% | 400 |
| 2010/05/31 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 200 |
| 2010/05/28 | 1,600 | 1,600 | 1,560 | 1,600 | - | - | 5,900 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 1,598 | 1,598 | 1,560 | 1,560 | -2 | -0.1% | 1,500 |
| 2010/05/25 | 1,610 | 1,610 | 1,562 | 1,562 | -28 | -1.8% | 1,600 |
| 2010/05/24 | 1,612 | 1,612 | 1,573 | 1,590 | +17 | +1.1% | 2,700 |
| 2010/05/21 | 1,548 | 1,573 | 1,515 | 1,573 | +23 | +1.5% | 2,200 |
| 2010/05/20 | 1,560 | 1,560 | 1,550 | 1,550 | -10 | -0.6% | 1,200 |
| 2010/05/19 | 1,550 | 1,590 | 1,550 | 1,560 | +10 | +0.6% | 1,600 |
| 2010/05/18 | 1,576 | 1,600 | 1,550 | 1,550 | -28 | -1.8% | 1,600 |
| 2010/05/17 | 1,592 | 1,600 | 1,578 | 1,578 | -32 | -2% | 3,100 |
| 2010/05/14 | 1,700 | 1,700 | 1,600 | 1,610 | -90 | -5.3% | 3,900 |
| 2010/05/13 | 1,675 | 1,700 | 1,675 | 1,700 | ±0 | ±0% | 600 |
| 2010/05/12 | 1,672 | 1,700 | 1,660 | 1,700 | +25 | +1.5% | 700 |
| 2010/05/11 | 1,700 | 1,700 | 1,675 | 1,675 | -15 | -0.9% | 400 |
| 2010/05/10 | 1,650 | 1,690 | 1,650 | 1,690 | +40 | +2.4% | 600 |
| 2010/05/07 | 1,600 | 1,650 | 1,600 | 1,650 | -22 | -1.3% | 1,100 |
| 2010/05/06 | 1,735 | 1,735 | 1,670 | 1,672 | -63 | -3.6% | 1,100 |
| 2010/04/30 | 1,750 | 1,750 | 1,735 | 1,735 | +23 | +1.3% | 800 |
| 2010/04/28 | 1,712 | 1,712 | 1,712 | 1,712 | -18 | -1% | 200 |
| 2010/04/27 | 1,744 | 1,744 | 1,716 | 1,730 | -11 | -0.6% | 2,300 |
| 2010/04/26 | 1,722 | 1,742 | 1,711 | 1,741 | +21 | +1.2% | 4,300 |
| 2010/04/23 | 1,745 | 1,745 | 1,713 | 1,720 | +2 | +0.1% | 3,500 |
| 2010/04/22 | 1,700 | 1,718 | 1,695 | 1,718 | +20 | +1.2% | 3,000 |
| 2010/04/21 | 1,669 | 1,698 | 1,669 | 1,698 | +33 | +2% | 1,900 |
| 2010/04/20 | 1,670 | 1,710 | 1,665 | 1,665 | -67 | -3.9% | 15,300 |
| 2010/04/19 | 1,739 | 1,795 | 1,727 | 1,732 | +58 | +3.5% | 14,900 |
| 2010/04/16 | 1,690 | 1,690 | 1,674 | 1,674 | -16 | -0.9% | 800 |
| 2010/04/15 | 1,666 | 1,690 | 1,666 | 1,690 | +10 | +0.6% | 1,900 |
| 2010/04/14 | 1,669 | 1,680 | 1,669 | 1,680 | -9 | -0.5% | 200 |
| 2010/04/13 | 1,694 | 1,694 | 1,661 | 1,689 | -6 | -0.4% | 1,500 |
| 2010/04/12 | 1,657 | 1,695 | 1,657 | 1,695 | +40 | +2.4% | 400 |
3401～
3450
件表示中 / 3457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 | 374,000円 | -1.6% | -5.8% | 3.41% | 8.80倍 | 0.66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。インドやサウジなど海外に積極展開 |
| 日本ドライ | 257,800円 | -6.1% | -14.1% | 1.75% | 6.17倍 | 0.78倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| サンデン | 16,900円 | +0.4% | - | 0.00% | - | 0.93倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
| 鈴茂器工 | 128,000円 | +10.0% | +27.8% | 2.58% | 12.26倍 | 1.14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 |
| ＡＩメカテック | 278,200円 | +3.6% | -47.3% | 1.62% | 103.35倍 | 2.02倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
市場注目の銘柄
チャート関連のコラム
