鶴見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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 3,590 | 3,610 | 3,550 | 3,595 | -10 | -0.3% | 21,900 |
| 2023/12/15 | 3,685 | 3,685 | 3,590 | 3,605 | -10 | -0.3% | 34,700 |
| 2023/12/14 | 3,790 | 3,830 | 3,610 | 3,615 | -95 | -2.6% | 34,600 |
| 2023/12/13 | 3,600 | 3,725 | 3,600 | 3,710 | +165 | +4.7% | 45,500 |
| 2023/12/12 | 3,540 | 3,575 | 3,515 | 3,545 | +50 | +1.4% | 26,800 |
| 2023/12/11 | 3,380 | 3,495 | 3,365 | 3,495 | +105 | +3.1% | 17,500 |
| 2023/12/08 | 3,425 | 3,460 | 3,360 | 3,390 | -45 | -1.3% | 38,900 |
| 2023/12/07 | 3,550 | 3,565 | 3,415 | 3,435 | -180 | -5% | 38,200 |
| 2023/12/06 | 3,460 | 3,625 | 3,460 | 3,615 | +155 | +4.5% | 38,400 |
| 2023/12/05 | 3,555 | 3,575 | 3,450 | 3,460 | -135 | -3.8% | 37,000 |
| 2023/12/04 | 3,545 | 3,600 | 3,520 | 3,595 | +10 | +0.3% | 33,600 |
| 2023/12/01 | 3,565 | 3,685 | 3,550 | 3,585 | +20 | +0.6% | 60,900 |
| 2023/11/30 | 3,635 | 3,750 | 3,550 | 3,565 | -90 | -2.5% | 366,300 |
| 2023/11/29 | 3,695 | 3,720 | 3,590 | 3,655 | -55 | -1.5% | 61,600 |
| 2023/11/28 | 3,840 | 3,915 | 3,705 | 3,710 | -190 | -4.9% | 68,500 |
| 2023/11/27 | 4,035 | 4,105 | 3,880 | 3,900 | -95 | -2.4% | 47,600 |
| 2023/11/24 | 4,000 | 4,075 | 3,995 | 3,995 | +35 | +0.9% | 36,200 |
| 2023/11/22 | 3,790 | 3,975 | 3,790 | 3,960 | +125 | +3.3% | 55,300 |
| 2023/11/21 | 3,780 | 3,870 | 3,770 | 3,835 | +45 | +1.2% | 35,300 |
| 2023/11/20 | 3,755 | 3,845 | 3,750 | 3,790 | -35 | -0.9% | 70,300 |
| 2023/11/17 | 3,790 | 3,835 | 3,760 | 3,825 | +80 | +2.1% | 54,300 |
| 2023/11/16 | 3,660 | 3,765 | 3,650 | 3,745 | -55 | -1.4% | 85,700 |
| 2023/11/15 | 3,825 | 3,850 | 3,770 | 3,800 | -25 | -0.7% | 81,800 |
| 2023/11/14 | 3,850 | 3,905 | 3,735 | 3,825 | -30 | -0.8% | 49,300 |
| 2023/11/13 | 3,865 | 3,935 | 3,810 | 3,855 | +40 | +1% | 83,000 |
| 2023/11/10 | 3,515 | 3,820 | 3,515 | 3,815 | +245 | +6.9% | 66,800 |
| 2023/11/09 | 3,335 | 3,575 | 3,335 | 3,570 | +100 | +2.9% | 46,800 |
| 2023/11/08 | 3,485 | 3,535 | 3,360 | 3,470 | +40 | +1.2% | 76,100 |
| 2023/11/07 | 3,480 | 3,500 | 3,410 | 3,430 | -5 | -0.1% | 35,600 |
| 2023/11/06 | 3,375 | 3,455 | 3,360 | 3,435 | +110 | +3.3% | 61,600 |
| 2023/11/02 | 3,300 | 3,350 | 3,290 | 3,325 | +60 | +1.8% | 36,000 |
| 2023/11/01 | 3,200 | 3,285 | 3,200 | 3,265 | +110 | +3.5% | 30,600 |
| 2023/10/31 | 3,080 | 3,155 | 3,025 | 3,155 | +75 | +2.4% | 25,300 |
| 2023/10/30 | 3,160 | 3,175 | 3,055 | 3,080 | -150 | -4.6% | 43,900 |
| 2023/10/27 | 3,170 | 3,240 | 3,140 | 3,230 | +105 | +3.4% | 28,500 |
| 2023/10/26 | 3,155 | 3,195 | 3,110 | 3,125 | -30 | -1% | 30,500 |
| 2023/10/25 | 3,175 | 3,185 | 3,145 | 3,155 | +10 | +0.3% | 19,400 |
| 2023/10/24 | 3,135 | 3,160 | 3,035 | 3,145 | ±0 | ±0% | 30,100 |
| 2023/10/23 | 3,160 | 3,185 | 3,120 | 3,145 | -15 | -0.5% | 17,600 |
| 2023/10/20 | 3,175 | 3,185 | 3,145 | 3,160 | -10 | -0.3% | 24,100 |
| 2023/10/19 | 3,155 | 3,180 | 3,130 | 3,170 | ±0 | ±0% | 21,300 |
| 2023/10/18 | 3,200 | 3,215 | 3,145 | 3,170 | ±0 | ±0% | 16,600 |
| 2023/10/17 | 3,150 | 3,190 | 3,140 | 3,170 | +35 | +1.1% | 20,200 |
| 2023/10/16 | 3,155 | 3,205 | 3,100 | 3,135 | -75 | -2.3% | 34,700 |
| 2023/10/13 | 3,180 | 3,230 | 3,175 | 3,210 | +20 | +0.6% | 36,200 |
| 2023/10/12 | 3,085 | 3,190 | 3,085 | 3,190 | +85 | +2.7% | 17,900 |
| 2023/10/11 | 3,115 | 3,140 | 3,100 | 3,105 | -25 | -0.8% | 17,200 |
| 2023/10/10 | 3,065 | 3,130 | 3,065 | 3,130 | +55 | +1.8% | 24,800 |
| 2023/10/06 | 3,000 | 3,095 | 3,000 | 3,075 | +116 | +3.9% | 35,500 |
| 2023/10/05 | 2,903 | 2,976 | 2,903 | 2,959 | +58 | +2% | 25,200 |
101～
150
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「鶴見製」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 |
|---|---|---|---|---|---|---|---|---|
| 鶴見製 | 401,000円 | +3.8% | -24.8% | 1.25% | 14.91倍 | 1.11倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
| ユニバーサル | 159,000円 | +11.7% | -47.5% | 5.03% | 6.29倍 | 0.32倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| シンコウ工 | 439,500円 | +4.0% | +4.2% | 3.07% | 15.94倍 | 1.77倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| 理想科 | 299,100円 | +5.0% | -17.8% | 3.34% | 26.56倍 | 1.47倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
| ユニオンツール | 537,000円 | +14.1% | +42.4% | 1.56% | 21.57倍 | 1.38倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
市場注目の銘柄
チャート関連のコラム
