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 |
---|---|---|---|---|---|---|---|
2023/09/29 | 1,049 | 1,057 | 1,041 | 1,051 | -4 | -0.4% | 9,300 |
2023/09/28 | 1,060 | 1,060 | 1,036 | 1,055 | -7 | -0.7% | 2,600 |
2023/09/27 | 1,061 | 1,062 | 1,045 | 1,062 | +4 | +0.4% | 9,600 |
2023/09/26 | 1,063 | 1,063 | 1,055 | 1,058 | +2 | +0.2% | 5,300 |
2023/09/25 | 1,061 | 1,061 | 1,053 | 1,056 | -1 | -0.1% | 2,900 |
2023/09/22 | 1,056 | 1,063 | 1,053 | 1,057 | -8 | -0.8% | 3,000 |
2023/09/21 | 1,065 | 1,065 | 1,051 | 1,065 | +1 | +0.1% | 5,600 |
2023/09/20 | 1,069 | 1,069 | 1,055 | 1,064 | +3 | +0.3% | 3,500 |
2023/09/19 | 1,061 | 1,064 | 1,053 | 1,061 | ±0 | ±0% | 10,500 |
2023/09/15 | 1,065 | 1,072 | 1,061 | 1,061 | +1 | +0.1% | 6,900 |
2023/09/14 | 1,063 | 1,065 | 1,059 | 1,060 | +2 | +0.2% | 2,500 |
2023/09/13 | 1,057 | 1,065 | 1,056 | 1,058 | +1 | +0.1% | 2,700 |
2023/09/12 | 1,059 | 1,059 | 1,053 | 1,057 | +2 | +0.2% | 1,700 |
2023/09/11 | 1,052 | 1,056 | 1,052 | 1,055 | +4 | +0.4% | 1,000 |
2023/09/08 | 1,058 | 1,058 | 1,051 | 1,051 | -11 | -1% | 3,700 |
2023/09/07 | 1,066 | 1,066 | 1,059 | 1,062 | +2 | +0.2% | 3,500 |
2023/09/06 | 1,064 | 1,069 | 1,060 | 1,060 | -3 | -0.3% | 5,000 |
2023/09/05 | 1,060 | 1,063 | 1,051 | 1,063 | +10 | +0.9% | 7,600 |
2023/09/04 | 1,061 | 1,061 | 1,044 | 1,053 | -4 | -0.4% | 11,200 |
2023/09/01 | 1,056 | 1,057 | 1,044 | 1,057 | -10 | -0.9% | 5,200 |
2023/08/31 | 1,048 | 1,067 | 1,048 | 1,067 | +21 | +2% | 10,900 |
2023/08/30 | 1,048 | 1,048 | 1,040 | 1,046 | +3 | +0.3% | 8,200 |
2023/08/29 | 1,036 | 1,045 | 1,035 | 1,043 | +9 | +0.9% | 9,400 |
2023/08/28 | 1,036 | 1,036 | 1,028 | 1,034 | +5 | +0.5% | 8,000 |
2023/08/25 | 1,032 | 1,035 | 1,026 | 1,029 | -2 | -0.2% | 8,500 |
2023/08/24 | 1,038 | 1,038 | 1,025 | 1,031 | +6 | +0.6% | 10,500 |
2023/08/23 | 1,016 | 1,028 | 1,015 | 1,025 | +4 | +0.4% | 25,200 |
2023/08/22 | 1,019 | 1,022 | 1,012 | 1,021 | +13 | +1.3% | 11,200 |
2023/08/21 | 1,010 | 1,010 | 992 | 1,008 | -5 | -0.5% | 27,900 |
2023/08/18 | 1,027 | 1,028 | 1,012 | 1,013 | -23 | -2.2% | 29,200 |
2023/08/17 | 1,041 | 1,041 | 1,030 | 1,036 | -9 | -0.9% | 9,000 |
2023/08/16 | 1,053 | 1,059 | 1,035 | 1,045 | -8 | -0.8% | 13,000 |
2023/08/15 | 1,076 | 1,076 | 1,052 | 1,053 | -7 | -0.7% | 6,600 |
2023/08/14 | 1,037 | 1,067 | 1,026 | 1,060 | -34 | -3.1% | 44,500 |
2023/08/10 | 1,091 | 1,094 | 1,074 | 1,094 | +11 | +1% | 10,900 |
2023/08/09 | 1,085 | 1,085 | 1,071 | 1,083 | +2 | +0.2% | 7,600 |
2023/08/08 | 1,073 | 1,087 | 1,068 | 1,081 | +8 | +0.7% | 9,600 |
2023/08/07 | 1,083 | 1,083 | 1,064 | 1,073 | -12 | -1.1% | 15,700 |
2023/08/04 | 1,083 | 1,091 | 1,076 | 1,085 | -12 | -1.1% | 13,000 |
2023/08/03 | 1,102 | 1,103 | 1,091 | 1,097 | -13 | -1.2% | 11,300 |
2023/08/02 | 1,114 | 1,114 | 1,103 | 1,110 | +1 | +0.1% | 9,400 |
2023/08/01 | 1,109 | 1,112 | 1,106 | 1,109 | +4 | +0.4% | 4,900 |
2023/07/31 | 1,104 | 1,115 | 1,104 | 1,105 | +2 | +0.2% | 8,200 |
2023/07/28 | 1,106 | 1,110 | 1,100 | 1,103 | -10 | -0.9% | 6,600 |
2023/07/27 | 1,111 | 1,113 | 1,105 | 1,113 | +5 | +0.5% | 4,100 |
2023/07/26 | 1,117 | 1,117 | 1,106 | 1,108 | -9 | -0.8% | 6,900 |
2023/07/25 | 1,107 | 1,117 | 1,104 | 1,117 | +7 | +0.6% | 6,500 |
2023/07/24 | 1,102 | 1,115 | 1,097 | 1,110 | +10 | +0.9% | 8,200 |
2023/07/21 | 1,115 | 1,117 | 1,100 | 1,100 | -15 | -1.3% | 10,600 |
2023/07/20 | 1,109 | 1,117 | 1,104 | 1,115 | -2 | -0.2% | 8,900 |
151~
200
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