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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,555 | 1,555 | 1,550 | 1,550 | -5 | -0.3% | 900 |
| 2010/10/18 | 1,571 | 1,571 | 1,555 | 1,555 | -16 | -1% | 800 |
| 2010/10/15 | 1,571 | 1,571 | 1,571 | 1,571 | ±0 | ±0% | 400 |
| 2010/10/14 | 1,600 | 1,600 | 1,571 | 1,571 | -17 | -1.1% | 600 |
| 2010/10/13 | 1,588 | 1,588 | 1,588 | 1,588 | ±0 | ±0% | 200 |
| 2010/10/12 | 1,591 | 1,591 | 1,588 | 1,588 | -3 | -0.2% | 300 |
| 2010/10/08 | 1,591 | 1,591 | 1,591 | 1,591 | -7 | -0.4% | 100 |
| 2010/10/07 | 1,595 | 1,598 | 1,595 | 1,598 | +43 | +2.8% | 300 |
| 2010/10/06 | 1,560 | 1,566 | 1,551 | 1,555 | - | - | 2,200 |
| 2010/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/04 | 1,640 | 1,640 | 1,581 | 1,596 | -44 | -2.7% | 500 |
| 2010/10/01 | 1,650 | 1,650 | 1,640 | 1,640 | +10 | +0.6% | 700 |
| 2010/09/30 | 1,670 | 1,670 | 1,630 | 1,630 | +30 | +1.9% | 300 |
| 2010/09/29 | 1,600 | 1,600 | 1,600 | 1,600 | -10 | -0.6% | 100 |
| 2010/09/28 | 1,650 | 1,650 | 1,610 | 1,610 | -40 | -2.4% | 300 |
| 2010/09/27 | 1,670 | 1,670 | 1,650 | 1,650 | +50 | +3.1% | 1,300 |
| 2010/09/24 | 1,680 | 1,680 | 1,600 | 1,600 | -44 | -2.7% | 3,200 |
| 2010/09/22 | 1,629 | 1,644 | 1,573 | 1,644 | +19 | +1.2% | 2,100 |
| 2010/09/21 | 1,621 | 1,629 | 1,621 | 1,625 | -3 | -0.2% | 800 |
| 2010/09/17 | 1,630 | 1,630 | 1,628 | 1,628 | +31 | +1.9% | 200 |
| 2010/09/16 | 1,597 | 1,597 | 1,597 | 1,597 | -33 | -2% | 100 |
| 2010/09/15 | 1,615 | 1,630 | 1,615 | 1,630 | +49 | +3.1% | 600 |
| 2010/09/14 | 1,599 | 1,600 | 1,581 | 1,581 | +1 | +0.1% | 800 |
| 2010/09/13 | 1,580 | 1,580 | 1,580 | 1,580 | -30 | -1.9% | 100 |
| 2010/09/10 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 100 |
| 2010/09/09 | 1,610 | 1,610 | 1,610 | 1,610 | +11 | +0.7% | 100 |
| 2010/09/08 | 1,599 | 1,599 | 1,599 | 1,599 | +26 | +1.7% | 200 |
| 2010/09/07 | 1,576 | 1,576 | 1,573 | 1,573 | - | - | 400 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 1,562 | 1,566 | 1,562 | 1,566 | +4 | +0.3% | 700 |
| 2010/09/02 | 1,575 | 1,575 | 1,562 | 1,562 | -28 | -1.8% | 800 |
| 2010/09/01 | 1,610 | 1,610 | 1,570 | 1,590 | -8 | -0.5% | 600 |
| 2010/08/31 | 1,598 | 1,598 | 1,598 | 1,598 | ±0 | ±0% | 100 |
| 2010/08/30 | 1,599 | 1,599 | 1,598 | 1,598 | +9 | +0.6% | 200 |
| 2010/08/27 | 1,550 | 1,589 | 1,549 | 1,589 | +4 | +0.3% | 1,500 |
| 2010/08/26 | 1,665 | 1,665 | 1,562 | 1,585 | -15 | -0.9% | 2,000 |
| 2010/08/25 | 1,669 | 1,669 | 1,580 | 1,600 | -30 | -1.8% | 1,900 |
| 2010/08/24 | 1,629 | 1,630 | 1,620 | 1,630 | +41 | +2.6% | 2,300 |
| 2010/08/23 | 1,588 | 1,589 | 1,550 | 1,589 | +38 | +2.5% | 1,600 |
| 2010/08/20 | 1,555 | 1,555 | 1,551 | 1,551 | -11 | -0.7% | 400 |
| 2010/08/19 | 1,562 | 1,562 | 1,562 | 1,562 | ±0 | ±0% | 900 |
| 2010/08/18 | 1,562 | 1,562 | 1,562 | 1,562 | - | - | 200 |
| 2010/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/16 | 1,570 | 1,570 | 1,551 | 1,551 | - | - | 400 |
| 2010/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/12 | 1,561 | 1,561 | 1,560 | 1,560 | -19 | -1.2% | 600 |
| 2010/08/11 | 1,579 | 1,579 | 1,579 | 1,579 | -21 | -1.3% | 100 |
| 2010/08/10 | 1,605 | 1,605 | 1,590 | 1,600 | -50 | -3% | 1,500 |
| 2010/08/09 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 300 |
| 2010/08/06 | 1,650 | 1,650 | 1,650 | 1,650 | -10 | -0.6% | 300 |
3601～
3650
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
