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 |
---|---|---|---|---|---|---|---|
2023/12/13 | 988 | 989 | 984 | 984 | -4 | -0.4% | 9,000 |
2023/12/12 | 986 | 989 | 986 | 988 | +4 | +0.4% | 8,600 |
2023/12/11 | 983 | 986 | 983 | 984 | +1 | +0.1% | 10,200 |
2023/12/08 | 986 | 988 | 983 | 983 | -3 | -0.3% | 20,000 |
2023/12/07 | 992 | 992 | 986 | 986 | -4 | -0.4% | 9,300 |
2023/12/06 | 987 | 990 | 986 | 990 | +2 | +0.2% | 13,500 |
2023/12/05 | 987 | 990 | 985 | 988 | +1 | +0.1% | 22,500 |
2023/12/04 | 990 | 991 | 986 | 987 | -2 | -0.2% | 26,600 |
2023/12/01 | 991 | 993 | 989 | 989 | -2 | -0.2% | 13,800 |
2023/11/30 | 990 | 993 | 989 | 991 | +1 | +0.1% | 17,300 |
2023/11/29 | 990 | 993 | 989 | 990 | -3 | -0.3% | 31,100 |
2023/11/28 | 996 | 996 | 989 | 993 | ±0 | ±0% | 31,500 |
2023/11/27 | 1,003 | 1,003 | 992 | 993 | -6 | -0.6% | 28,400 |
2023/11/24 | 1,000 | 1,002 | 998 | 999 | -1 | -0.1% | 12,700 |
2023/11/22 | 997 | 1,000 | 996 | 1,000 | +1 | +0.1% | 9,000 |
2023/11/21 | 999 | 1,000 | 997 | 999 | +1 | +0.1% | 13,100 |
2023/11/20 | 999 | 1,003 | 998 | 998 | -2 | -0.2% | 10,300 |
2023/11/17 | 997 | 1,000 | 996 | 1,000 | +3 | +0.3% | 10,300 |
2023/11/16 | 1,001 | 1,002 | 994 | 997 | -3 | -0.3% | 24,600 |
2023/11/15 | 1,040 | 1,040 | 996 | 1,000 | -28 | -2.7% | 39,800 |
2023/11/14 | 1,035 | 1,035 | 1,016 | 1,028 | -6 | -0.6% | 4,500 |
2023/11/13 | 1,011 | 1,034 | 1,006 | 1,034 | +26 | +2.6% | 12,600 |
2023/11/10 | 1,012 | 1,013 | 1,004 | 1,008 | ±0 | ±0% | 7,400 |
2023/11/09 | 1,007 | 1,008 | 1,001 | 1,008 | +7 | +0.7% | 4,600 |
2023/11/08 | 1,013 | 1,013 | 1,001 | 1,001 | -4 | -0.4% | 5,600 |
2023/11/07 | 1,007 | 1,014 | 1,005 | 1,005 | -2 | -0.2% | 6,100 |
2023/11/06 | 1,021 | 1,021 | 1,004 | 1,007 | +3 | +0.3% | 6,700 |
2023/11/02 | 1,002 | 1,004 | 1,000 | 1,004 | +2 | +0.2% | 11,800 |
2023/11/01 | 1,003 | 1,007 | 1,002 | 1,002 | -4 | -0.4% | 3,800 |
2023/10/31 | 1,006 | 1,006 | 998 | 1,006 | -7 | -0.7% | 8,400 |
2023/10/30 | 1,007 | 1,013 | 1,000 | 1,013 | +6 | +0.6% | 2,300 |
2023/10/27 | 1,002 | 1,009 | 999 | 1,007 | +3 | +0.3% | 13,500 |
2023/10/26 | 1,007 | 1,007 | 1,003 | 1,004 | -6 | -0.6% | 4,200 |
2023/10/25 | 1,015 | 1,015 | 1,005 | 1,010 | +3 | +0.3% | 5,100 |
2023/10/24 | 1,010 | 1,010 | 1,000 | 1,007 | -3 | -0.3% | 3,500 |
2023/10/23 | 1,018 | 1,018 | 1,001 | 1,010 | -8 | -0.8% | 6,500 |
2023/10/20 | 1,008 | 1,018 | 1,006 | 1,018 | +9 | +0.9% | 5,000 |
2023/10/19 | 1,000 | 1,009 | 998 | 1,009 | +10 | +1% | 11,000 |
2023/10/18 | 1,003 | 1,005 | 987 | 999 | -6 | -0.6% | 37,100 |
2023/10/17 | 1,007 | 1,014 | 1,001 | 1,005 | -3 | -0.3% | 15,000 |
2023/10/16 | 1,015 | 1,015 | 1,005 | 1,008 | -7 | -0.7% | 11,800 |
2023/10/13 | 1,027 | 1,027 | 1,003 | 1,015 | -12 | -1.2% | 11,200 |
2023/10/12 | 1,036 | 1,036 | 1,014 | 1,027 | -1 | -0.1% | 5,700 |
2023/10/11 | 1,040 | 1,040 | 1,018 | 1,028 | -9 | -0.9% | 4,900 |
2023/10/10 | 1,047 | 1,047 | 1,030 | 1,037 | +3 | +0.3% | 4,500 |
2023/10/06 | 1,033 | 1,038 | 1,031 | 1,034 | +3 | +0.3% | 1,000 |
2023/10/05 | 1,035 | 1,035 | 1,022 | 1,031 | +19 | +1.9% | 3,200 |
2023/10/04 | 1,028 | 1,030 | 1,000 | 1,012 | -16 | -1.6% | 22,000 |
2023/10/03 | 1,053 | 1,053 | 1,021 | 1,028 | -25 | -2.4% | 11,600 |
2023/10/02 | 1,051 | 1,061 | 1,047 | 1,053 | +2 | +0.2% | 4,500 |
101~
150
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