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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 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 |
3651～
3700
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
