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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 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 |
| 2011/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/01 | 1,540 | 1,540 | 1,539 | 1,540 | +17 | +1.1% | 500 |
| 2011/05/31 | 1,510 | 1,550 | 1,510 | 1,523 | +13 | +0.9% | 2,400 |
| 2011/05/30 | 1,522 | 1,522 | 1,500 | 1,510 | -30 | -1.9% | 1,500 |
| 2011/05/27 | 1,580 | 1,580 | 1,525 | 1,540 | ±0 | ±0% | 1,500 |
| 2011/05/26 | 1,593 | 1,593 | 1,540 | 1,540 | -48 | -3% | 1,100 |
| 2011/05/25 | 1,590 | 1,590 | 1,588 | 1,588 | +61 | +4% | 1,300 |
| 2011/05/24 | 1,485 | 1,527 | 1,485 | 1,527 | +30 | +2% | 2,400 |
| 2011/05/23 | 1,479 | 1,497 | 1,472 | 1,497 | +32 | +2.2% | 1,000 |
| 2011/05/20 | 1,470 | 1,470 | 1,459 | 1,465 | -5 | -0.3% | 700 |
| 2011/05/19 | 1,471 | 1,471 | 1,470 | 1,470 | -18 | -1.2% | 2,600 |
| 2011/05/18 | 1,488 | 1,488 | 1,488 | 1,488 | +26 | +1.8% | 100 |
| 2011/05/17 | 1,454 | 1,462 | 1,454 | 1,462 | -1 | -0.1% | 1,000 |
| 2011/05/16 | 1,463 | 1,463 | 1,463 | 1,463 | -7 | -0.5% | 300 |
| 2011/05/13 | 1,540 | 1,540 | 1,470 | 1,470 | -70 | -4.5% | 2,400 |
| 2011/05/12 | 1,549 | 1,549 | 1,540 | 1,540 | +5 | +0.3% | 400 |
| 2011/05/11 | 1,515 | 1,535 | 1,515 | 1,535 | +15 | +1% | 800 |
| 2011/05/10 | 1,585 | 1,585 | 1,520 | 1,520 | -65 | -4.1% | 2,500 |
3451～
3500
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
