鈴茂器工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,176 | 1,199 | 1,174 | 1,195 | +24 | +2% | 30,300 |
| 2024/05/14 | 1,219 | 1,219 | 1,168 | 1,171 | +42 | +3.7% | 106,300 |
| 2024/05/13 | 1,133 | 1,133 | 1,104 | 1,129 | +19 | +1.7% | 22,400 |
| 2024/05/10 | 1,117 | 1,124 | 1,108 | 1,110 | -6 | -0.5% | 5,800 |
| 2024/05/09 | 1,110 | 1,122 | 1,100 | 1,116 | +8 | +0.7% | 9,000 |
| 2024/05/08 | 1,120 | 1,128 | 1,108 | 1,108 | -10 | -0.9% | 7,100 |
| 2024/05/07 | 1,114 | 1,122 | 1,110 | 1,118 | +9 | +0.8% | 10,200 |
| 2024/05/02 | 1,114 | 1,132 | 1,109 | 1,109 | -15 | -1.3% | 3,700 |
| 2024/05/01 | 1,108 | 1,133 | 1,102 | 1,124 | +5 | +0.4% | 17,000 |
| 2024/04/30 | 1,112 | 1,119 | 1,093 | 1,119 | +23 | +2.1% | 11,900 |
| 2024/04/26 | 1,110 | 1,110 | 1,092 | 1,096 | -14 | -1.3% | 6,500 |
| 2024/04/25 | 1,105 | 1,115 | 1,098 | 1,110 | +13 | +1.2% | 8,600 |
| 2024/04/24 | 1,094 | 1,109 | 1,085 | 1,097 | +9 | +0.8% | 10,200 |
| 2024/04/23 | 1,092 | 1,098 | 1,088 | 1,088 | -3 | -0.3% | 8,600 |
| 2024/04/22 | 1,089 | 1,096 | 1,087 | 1,091 | -1 | -0.1% | 2,100 |
| 2024/04/19 | 1,090 | 1,099 | 1,061 | 1,092 | -8 | -0.7% | 17,800 |
| 2024/04/18 | 1,086 | 1,100 | 1,086 | 1,100 | +11 | +1% | 12,300 |
| 2024/04/17 | 1,092 | 1,099 | 1,075 | 1,089 | -4 | -0.4% | 21,500 |
| 2024/04/16 | 1,112 | 1,112 | 1,093 | 1,093 | -17 | -1.5% | 9,800 |
| 2024/04/15 | 1,096 | 1,125 | 1,096 | 1,110 | +2 | +0.2% | 11,900 |
| 2024/04/12 | 1,146 | 1,146 | 1,108 | 1,108 | -30 | -2.6% | 18,500 |
| 2024/04/11 | 1,145 | 1,145 | 1,127 | 1,138 | -11 | -1% | 8,600 |
| 2024/04/10 | 1,137 | 1,154 | 1,132 | 1,149 | +21 | +1.9% | 16,500 |
| 2024/04/09 | 1,117 | 1,137 | 1,117 | 1,128 | +10 | +0.9% | 12,800 |
| 2024/04/08 | 1,116 | 1,131 | 1,112 | 1,118 | +2 | +0.2% | 10,700 |
| 2024/04/05 | 1,116 | 1,123 | 1,093 | 1,116 | -7 | -0.6% | 28,300 |
| 2024/04/04 | 1,145 | 1,145 | 1,120 | 1,123 | -7 | -0.6% | 17,500 |
| 2024/04/03 | 1,130 | 1,140 | 1,123 | 1,130 | -5 | -0.4% | 10,600 |
| 2024/04/02 | 1,145 | 1,155 | 1,133 | 1,135 | -15 | -1.3% | 21,200 |
| 2024/04/01 | 1,179 | 1,182 | 1,150 | 1,150 | -28 | -2.4% | 19,800 |
| 2024/03/29 | 1,188 | 1,203 | 1,178 | 1,178 | -10 | -0.8% | 26,300 |
| 2024/03/28 | 1,180 | 1,196 | 1,151 | 1,188 | -8 | -0.7% | 51,000 |
| 2024/03/27 | 1,210 | 1,220 | 1,175 | 1,196 | -14 | -1.2% | 60,700 |
| 2024/03/26 | 1,200 | 1,225 | 1,199 | 1,210 | +20 | +1.7% | 60,900 |
| 2024/03/25 | 1,163 | 1,209 | 1,163 | 1,190 | +27 | +2.3% | 58,900 |
| 2024/03/22 | 1,140 | 1,165 | 1,136 | 1,163 | +32 | +2.8% | 45,700 |
| 2024/03/21 | 1,135 | 1,148 | 1,127 | 1,131 | +3 | +0.3% | 44,200 |
| 2024/03/19 | 1,119 | 1,128 | 1,116 | 1,128 | +10 | +0.9% | 33,700 |
| 2024/03/18 | 1,119 | 1,124 | 1,108 | 1,118 | +10 | +0.9% | 22,600 |
| 2024/03/15 | 1,109 | 1,111 | 1,100 | 1,108 | -1 | -0.1% | 11,900 |
| 2024/03/14 | 1,117 | 1,117 | 1,104 | 1,109 | ±0 | ±0% | 7,100 |
| 2024/03/13 | 1,115 | 1,116 | 1,104 | 1,109 | -2 | -0.2% | 10,600 |
| 2024/03/12 | 1,097 | 1,111 | 1,086 | 1,111 | +14 | +1.3% | 12,900 |
| 2024/03/11 | 1,115 | 1,115 | 1,090 | 1,097 | +1 | +0.1% | 27,400 |
| 2024/03/08 | 1,089 | 1,096 | 1,083 | 1,096 | +11 | +1% | 24,500 |
| 2024/03/07 | 1,085 | 1,093 | 1,082 | 1,085 | -5 | -0.5% | 15,000 |
| 2024/03/06 | 1,079 | 1,101 | 1,079 | 1,090 | -8 | -0.7% | 15,300 |
| 2024/03/05 | 1,085 | 1,100 | 1,080 | 1,098 | +12 | +1.1% | 22,300 |
| 2024/03/04 | 1,094 | 1,098 | 1,083 | 1,086 | -8 | -0.7% | 17,400 |
| 2024/03/01 | 1,090 | 1,110 | 1,090 | 1,094 | -1 | -0.1% | 20,900 |
1～
50
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「鈴茂器工」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 |
|---|---|---|---|---|---|---|---|---|
| 鈴茂器工 | 119,500円 | +10.0% | +27.8% | 2.76% | 11.45倍 | 1.06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 |
| ＪＵＫＩ | 54,000円 | +19.3% | - | 3.70% | 18.89倍 | 0.51倍 |
|
アパレル向けの工業用ミシン世界１位。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| ＫＶＫ | 192,600円 | +2.4% | -2.3% | 3.63% | 8.08倍 | 0.57倍 |
|
給水栓専業首位メーカー。パナソニック系住宅設備会社が主納入先。中国とフィリピンに工場 |
| フロイント | 82,000円 | +2.6% | -14.4% | 3.05% | 17.99倍 | 0.92倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
| 東洋機械 | 72,300円 | +7.5% | - | 4.84% | 148.46倍 | 0.82倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
市場注目の銘柄
チャート関連のコラム
