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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,660 | 1,660 | 1,660 | 1,660 | - | - | 100 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 1,700 | 1,700 | 1,700 | 1,700 | +110 | +6.9% | 700 |
| 2010/07/30 | 1,590 | 1,590 | 1,590 | 1,590 | ±0 | ±0% | 200 |
| 2010/07/29 | 1,590 | 1,590 | 1,590 | 1,590 | -12 | -0.7% | 200 |
| 2010/07/28 | 1,602 | 1,602 | 1,602 | 1,602 | -5 | -0.3% | 100 |
| 2010/07/27 | 1,669 | 1,669 | 1,607 | 1,607 | -73 | -4.3% | 800 |
| 2010/07/26 | 1,720 | 1,720 | 1,680 | 1,680 | +80 | +5% | 5,300 |
| 2010/07/23 | 1,560 | 1,600 | 1,560 | 1,600 | +1 | +0.1% | 4,900 |
| 2010/07/22 | 1,599 | 1,599 | 1,582 | 1,599 | -1 | -0.1% | 1,000 |
| 2010/07/21 | 1,600 | 1,600 | 1,595 | 1,600 | +1 | +0.1% | 1,700 |
| 2010/07/20 | 1,599 | 1,599 | 1,599 | 1,599 | -1 | -0.1% | 100 |
| 2010/07/16 | 1,600 | 1,600 | 1,600 | 1,600 | -10 | -0.6% | 3,200 |
| 2010/07/15 | 1,610 | 1,622 | 1,601 | 1,610 | -40 | -2.4% | 2,500 |
| 2010/07/14 | 1,620 | 1,650 | 1,620 | 1,650 | ±0 | ±0% | 400 |
| 2010/07/13 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 100 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 1,611 | 1,620 | 1,611 | 1,611 | +40 | +2.5% | 500 |
| 2010/07/07 | 1,571 | 1,610 | 1,571 | 1,571 | ±0 | ±0% | 400 |
| 2010/07/06 | 1,565 | 1,571 | 1,565 | 1,571 | ±0 | ±0% | 500 |
| 2010/07/05 | 1,520 | 1,590 | 1,501 | 1,571 | -29 | -1.8% | 1,700 |
| 2010/07/02 | 1,620 | 1,620 | 1,600 | 1,600 | -20 | -1.2% | 200 |
| 2010/07/01 | 1,660 | 1,660 | 1,620 | 1,620 | ±0 | ±0% | 900 |
| 2010/06/30 | 1,624 | 1,624 | 1,620 | 1,620 | - | - | 300 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 1,699 | 1,699 | 1,699 | 1,699 | +19 | +1.1% | 800 |
| 2010/06/25 | 1,699 | 1,699 | 1,680 | 1,680 | -18 | -1.1% | 1,300 |
| 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 |
3651～
3700
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
