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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 1,332 | 1,334 | 1,330 | 1,330 | -2 | -0.2% | 1,400 |
| 2011/03/16 | 1,252 | 1,335 | 1,252 | 1,332 | +82 | +6.6% | 3,600 |
| 2011/03/15 | 1,385 | 1,385 | 1,250 | 1,250 | -90 | -6.7% | 2,000 |
| 2011/03/14 | 1,280 | 1,340 | 1,280 | 1,340 | - | - | 4,200 |
| 2011/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/10 | 1,610 | 1,610 | 1,590 | 1,610 | ±0 | ±0% | 900 |
| 2011/03/09 | 1,620 | 1,620 | 1,610 | 1,610 | +6 | +0.4% | 600 |
| 2011/03/08 | 1,639 | 1,639 | 1,604 | 1,604 | -33 | -2% | 800 |
| 2011/03/07 | 1,637 | 1,637 | 1,637 | 1,637 | -1 | -0.1% | 300 |
| 2011/03/04 | 1,638 | 1,638 | 1,638 | 1,638 | ±0 | ±0% | 300 |
| 2011/03/03 | 1,638 | 1,638 | 1,638 | 1,638 | -1 | -0.1% | 100 |
| 2011/03/02 | 1,639 | 1,639 | 1,639 | 1,639 | -1 | -0.1% | 100 |
| 2011/03/01 | 1,640 | 1,640 | 1,640 | 1,640 | ±0 | ±0% | 300 |
| 2011/02/28 | 1,640 | 1,640 | 1,639 | 1,640 | ±0 | ±0% | 1,200 |
| 2011/02/25 | 1,640 | 1,640 | 1,640 | 1,640 | +37 | +2.3% | 1,200 |
| 2011/02/24 | 1,640 | 1,640 | 1,603 | 1,603 | -35 | -2.1% | 5,400 |
| 2011/02/23 | 1,629 | 1,638 | 1,623 | 1,638 | +37 | +2.3% | 1,200 |
| 2011/02/22 | 1,601 | 1,601 | 1,601 | 1,601 | +1 | +0.1% | 500 |
| 2011/02/21 | 1,630 | 1,630 | 1,600 | 1,600 | -35 | -2.1% | 1,100 |
| 2011/02/18 | 1,639 | 1,639 | 1,635 | 1,635 | +5 | +0.3% | 600 |
| 2011/02/17 | 1,630 | 1,630 | 1,630 | 1,630 | - | - | 200 |
| 2011/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/14 | 1,645 | 1,645 | 1,645 | 1,645 | +58 | +3.7% | 100 |
| 2011/02/10 | 1,593 | 1,593 | 1,587 | 1,587 | - | - | 400 |
| 2011/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/08 | 1,600 | 1,600 | 1,595 | 1,595 | -5 | -0.3% | 400 |
| 2011/02/07 | 1,600 | 1,600 | 1,600 | 1,600 | +20 | +1.3% | 300 |
| 2011/02/04 | 1,610 | 1,610 | 1,580 | 1,580 | - | - | 500 |
| 2011/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/01 | 1,610 | 1,610 | 1,610 | 1,610 | +10 | +0.6% | 400 |
| 2011/01/31 | 1,600 | 1,600 | 1,590 | 1,600 | ±0 | ±0% | 600 |
| 2011/01/28 | 1,600 | 1,602 | 1,600 | 1,600 | ±0 | ±0% | 500 |
| 2011/01/27 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 600 |
| 2011/01/26 | 1,600 | 1,600 | 1,590 | 1,600 | +10 | +0.6% | 1,200 |
| 2011/01/25 | 1,600 | 1,600 | 1,590 | 1,590 | +20 | +1.3% | 1,500 |
| 2011/01/24 | 1,567 | 1,570 | 1,555 | 1,570 | +11 | +0.7% | 2,700 |
| 2011/01/21 | 1,549 | 1,559 | 1,549 | 1,559 | +10 | +0.6% | 1,300 |
| 2011/01/20 | 1,549 | 1,550 | 1,537 | 1,549 | +9 | +0.6% | 1,500 |
| 2011/01/19 | 1,549 | 1,549 | 1,530 | 1,540 | +1 | +0.1% | 1,200 |
| 2011/01/18 | 1,538 | 1,539 | 1,527 | 1,539 | ±0 | ±0% | 2,700 |
| 2011/01/17 | 1,546 | 1,546 | 1,535 | 1,539 | -6 | -0.4% | 1,800 |
| 2011/01/14 | 1,545 | 1,550 | 1,545 | 1,545 | +4 | +0.3% | 1,500 |
| 2011/01/13 | 1,535 | 1,541 | 1,535 | 1,541 | -4 | -0.3% | 2,400 |
| 2011/01/12 | 1,556 | 1,566 | 1,541 | 1,545 | -11 | -0.7% | 1,100 |
| 2011/01/11 | 1,531 | 1,556 | 1,531 | 1,556 | -14 | -0.9% | 2,900 |
| 2011/01/07 | 1,570 | 1,570 | 1,570 | 1,570 | ±0 | ±0% | 600 |
| 2011/01/06 | 1,570 | 1,590 | 1,570 | 1,570 | ±0 | ±0% | 1,000 |
| 2011/01/05 | 1,560 | 1,570 | 1,560 | 1,570 | -30 | -1.9% | 500 |
3501～
3550
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 | 105,900円 | +5.5% | -6.0% | 5.19% | 10.06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 | 284,500円 | +11.7% | +9.2% | 2.11% | 14.74倍 | 1.82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 | 173,200円 | +14.8% | +5.0% | 2.02% | 14.99倍 | 1.41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 | 145,600円 | -30.7% | -15.5% | 5.77% | 20.02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
チャート関連のコラム
