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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 3,675 | 3,680 | 3,660 | 3,675 | +5 | +0.1% | 2,100 |
| 2023/11/22 | 3,665 | 3,670 | 3,650 | 3,670 | +20 | +0.5% | 400 |
| 2023/11/21 | 3,675 | 3,675 | 3,650 | 3,650 | -20 | -0.5% | 700 |
| 2023/11/20 | 3,665 | 3,680 | 3,665 | 3,670 | +15 | +0.4% | 1,100 |
| 2023/11/17 | 3,640 | 3,655 | 3,630 | 3,655 | +15 | +0.4% | 1,500 |
| 2023/11/16 | 3,645 | 3,680 | 3,635 | 3,640 | +15 | +0.4% | 2,800 |
| 2023/11/15 | 3,650 | 3,660 | 3,625 | 3,625 | ±0 | ±0% | 1,500 |
| 2023/11/14 | 3,630 | 3,670 | 3,600 | 3,625 | +30 | +0.8% | 2,700 |
| 2023/11/13 | 3,620 | 3,620 | 3,595 | 3,595 | -25 | -0.7% | 600 |
| 2023/11/10 | 3,595 | 3,630 | 3,595 | 3,620 | +30 | +0.8% | 700 |
| 2023/11/09 | 3,585 | 3,620 | 3,585 | 3,590 | -5 | -0.1% | 300 |
| 2023/11/08 | 3,600 | 3,600 | 3,570 | 3,595 | -5 | -0.1% | 700 |
| 2023/11/07 | 3,620 | 3,635 | 3,600 | 3,600 | -5 | -0.1% | 400 |
| 2023/11/06 | 3,600 | 3,610 | 3,575 | 3,605 | +45 | +1.3% | 2,100 |
| 2023/11/02 | 3,560 | 3,560 | 3,560 | 3,560 | -10 | -0.3% | 200 |
| 2023/11/01 | 3,590 | 3,590 | 3,565 | 3,570 | - | - | 600 |
| 2023/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/30 | 3,610 | 3,610 | 3,590 | 3,590 | -10 | -0.3% | 200 |
| 2023/10/27 | 3,560 | 3,600 | 3,560 | 3,600 | +20 | +0.6% | 1,000 |
| 2023/10/26 | 3,640 | 3,640 | 3,545 | 3,580 | -65 | -1.8% | 900 |
| 2023/10/25 | 3,645 | 3,645 | 3,605 | 3,645 | +45 | +1.3% | 1,500 |
| 2023/10/24 | 3,625 | 3,625 | 3,600 | 3,600 | -30 | -0.8% | 1,500 |
| 2023/10/23 | 3,615 | 3,630 | 3,615 | 3,630 | +5 | +0.1% | 400 |
| 2023/10/20 | 3,605 | 3,625 | 3,605 | 3,625 | -15 | -0.4% | 200 |
| 2023/10/19 | 3,615 | 3,640 | 3,610 | 3,640 | +30 | +0.8% | 700 |
| 2023/10/18 | 3,610 | 3,610 | 3,610 | 3,610 | ±0 | ±0% | 400 |
| 2023/10/17 | 3,605 | 3,610 | 3,605 | 3,610 | +5 | +0.1% | 1,300 |
| 2023/10/16 | 3,595 | 3,630 | 3,590 | 3,605 | +10 | +0.3% | 1,600 |
| 2023/10/13 | 3,560 | 3,595 | 3,560 | 3,595 | -5 | -0.1% | 1,500 |
| 2023/10/12 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 300 |
| 2023/10/11 | 3,590 | 3,600 | 3,590 | 3,600 | +10 | +0.3% | 1,300 |
| 2023/10/10 | 3,595 | 3,595 | 3,580 | 3,590 | ±0 | ±0% | 1,200 |
| 2023/10/06 | 3,595 | 3,595 | 3,555 | 3,590 | -5 | -0.1% | 1,100 |
| 2023/10/05 | 3,585 | 3,600 | 3,555 | 3,595 | ±0 | ±0% | 1,600 |
| 2023/10/04 | 3,615 | 3,665 | 3,360 | 3,595 | -75 | -2% | 2,700 |
| 2023/10/03 | 3,725 | 3,725 | 3,550 | 3,670 | -35 | -0.9% | 4,200 |
| 2023/10/02 | 3,705 | 3,715 | 3,690 | 3,705 | ±0 | ±0% | 1,000 |
| 2023/09/29 | 3,660 | 3,710 | 3,660 | 3,705 | +10 | +0.3% | 1,200 |
| 2023/09/28 | 3,720 | 3,720 | 3,695 | 3,695 | -75 | -2% | 700 |
| 2023/09/27 | 3,740 | 3,770 | 3,715 | 3,770 | +30 | +0.8% | 6,600 |
| 2023/09/26 | 3,920 | 3,920 | 3,690 | 3,740 | +90 | +2.5% | 7,200 |
| 2023/09/25 | 3,620 | 3,650 | 3,620 | 3,650 | +30 | +0.8% | 4,400 |
| 2023/09/22 | 3,620 | 3,640 | 3,610 | 3,620 | - | - | 600 |
| 2023/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/20 | 3,655 | 3,685 | 3,640 | 3,640 | -15 | -0.4% | 1,300 |
| 2023/09/19 | 3,675 | 3,690 | 3,640 | 3,655 | +50 | +1.4% | 2,600 |
| 2023/09/15 | 3,640 | 3,640 | 3,580 | 3,605 | +35 | +1% | 2,000 |
| 2023/09/14 | 3,600 | 3,600 | 3,550 | 3,570 | +30 | +0.8% | 2,600 |
| 2023/09/13 | 3,565 | 3,600 | 3,535 | 3,540 | ±0 | ±0% | 1,600 |
| 2023/09/12 | 3,520 | 3,555 | 3,520 | 3,540 | -15 | -0.4% | 1,700 |
351～
400
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
