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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 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 |
| 2010/05/26 | 1,598 | 1,598 | 1,560 | 1,560 | -2 | -0.1% | 1,500 |
| 2010/05/25 | 1,610 | 1,610 | 1,562 | 1,562 | -28 | -1.8% | 1,600 |
| 2010/05/24 | 1,612 | 1,612 | 1,573 | 1,590 | +17 | +1.1% | 2,700 |
| 2010/05/21 | 1,548 | 1,573 | 1,515 | 1,573 | +23 | +1.5% | 2,200 |
| 2010/05/20 | 1,560 | 1,560 | 1,550 | 1,550 | -10 | -0.6% | 1,200 |
| 2010/05/19 | 1,550 | 1,590 | 1,550 | 1,560 | +10 | +0.6% | 1,600 |
| 2010/05/18 | 1,576 | 1,600 | 1,550 | 1,550 | -28 | -1.8% | 1,600 |
| 2010/05/17 | 1,592 | 1,600 | 1,578 | 1,578 | -32 | -2% | 3,100 |
| 2010/05/14 | 1,700 | 1,700 | 1,600 | 1,610 | -90 | -5.3% | 3,900 |
| 2010/05/13 | 1,675 | 1,700 | 1,675 | 1,700 | ±0 | ±0% | 600 |
| 2010/05/12 | 1,672 | 1,700 | 1,660 | 1,700 | +25 | +1.5% | 700 |
| 2010/05/11 | 1,700 | 1,700 | 1,675 | 1,675 | -15 | -0.9% | 400 |
| 2010/05/10 | 1,650 | 1,690 | 1,650 | 1,690 | +40 | +2.4% | 600 |
| 2010/05/07 | 1,600 | 1,650 | 1,600 | 1,650 | -22 | -1.3% | 1,100 |
| 2010/05/06 | 1,735 | 1,735 | 1,670 | 1,672 | -63 | -3.6% | 1,100 |
| 2010/04/30 | 1,750 | 1,750 | 1,735 | 1,735 | +23 | +1.3% | 800 |
| 2010/04/28 | 1,712 | 1,712 | 1,712 | 1,712 | -18 | -1% | 200 |
| 2010/04/27 | 1,744 | 1,744 | 1,716 | 1,730 | -11 | -0.6% | 2,300 |
| 2010/04/26 | 1,722 | 1,742 | 1,711 | 1,741 | +21 | +1.2% | 4,300 |
| 2010/04/23 | 1,745 | 1,745 | 1,713 | 1,720 | +2 | +0.1% | 3,500 |
| 2010/04/22 | 1,700 | 1,718 | 1,695 | 1,718 | +20 | +1.2% | 3,000 |
| 2010/04/21 | 1,669 | 1,698 | 1,669 | 1,698 | +33 | +2% | 1,900 |
| 2010/04/20 | 1,670 | 1,710 | 1,665 | 1,665 | -67 | -3.9% | 15,300 |
| 2010/04/19 | 1,739 | 1,795 | 1,727 | 1,732 | +58 | +3.5% | 14,900 |
| 2010/04/16 | 1,690 | 1,690 | 1,674 | 1,674 | -16 | -0.9% | 800 |
| 2010/04/15 | 1,666 | 1,690 | 1,666 | 1,690 | +10 | +0.6% | 1,900 |
| 2010/04/14 | 1,669 | 1,680 | 1,669 | 1,680 | -9 | -0.5% | 200 |
| 2010/04/13 | 1,694 | 1,694 | 1,661 | 1,689 | -6 | -0.4% | 1,500 |
| 2010/04/12 | 1,657 | 1,695 | 1,657 | 1,695 | +40 | +2.4% | 400 |
| 2010/04/09 | 1,655 | 1,655 | 1,655 | 1,655 | -25 | -1.5% | 1,000 |
| 2010/04/08 | 1,656 | 1,680 | 1,655 | 1,680 | +24 | +1.4% | 1,800 |
| 2010/04/07 | 1,659 | 1,659 | 1,656 | 1,656 | -2 | -0.1% | 900 |
| 2010/04/06 | 1,656 | 1,668 | 1,656 | 1,658 | +4 | +0.2% | 700 |
| 2010/04/05 | 1,665 | 1,665 | 1,654 | 1,654 | -14 | -0.8% | 600 |
| 2010/04/02 | 1,668 | 1,690 | 1,665 | 1,668 | -24 | -1.4% | 1,500 |
| 2010/04/01 | 1,677 | 1,692 | 1,677 | 1,692 | - | - | 800 |
3651～
3692
件表示中 / 3692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 | 405,000円 | +18.3% | +34.3% | 4.20% | 7.30倍 | 0.66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 |
| トリニ工 | 107,800円 | -3.0% | -23.3% | 4.64% | 9.65倍 | 0.54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 |
| テクノスマート | 157,800円 | +12.8% | +17.9% | 5.45% | 8.63倍 | 0.98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 | 237,900円 | +15.8% | +7.3% | 1.89% | 12.49倍 | 1.52倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| 大豊工業 | 64,300円 | +3.7% | +152.7% | 3.11% | 16.55倍 | 0.27倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
市場注目の銘柄
チャート関連のコラム
