長府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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,824 | 1,847 | 1,824 | 1,830 | -9 | -0.5% | 23,400 |
| 2025/05/21 | 1,831 | 1,854 | 1,830 | 1,839 | +9 | +0.5% | 34,900 |
| 2025/05/20 | 1,829 | 1,835 | 1,825 | 1,830 | -5 | -0.3% | 50,300 |
| 2025/05/19 | 1,843 | 1,849 | 1,828 | 1,835 | -8 | -0.4% | 32,400 |
| 2025/05/16 | 1,831 | 1,852 | 1,811 | 1,843 | +9 | +0.5% | 75,200 |
| 2025/05/15 | 1,806 | 1,835 | 1,806 | 1,834 | +14 | +0.8% | 58,900 |
| 2025/05/14 | 1,802 | 1,830 | 1,797 | 1,820 | +9 | +0.5% | 33,900 |
| 2025/05/13 | 1,812 | 1,818 | 1,800 | 1,811 | +8 | +0.4% | 34,000 |
| 2025/05/12 | 1,789 | 1,811 | 1,778 | 1,803 | -7 | -0.4% | 43,900 |
| 2025/05/09 | 1,807 | 1,813 | 1,794 | 1,810 | +12 | +0.7% | 45,100 |
| 2025/05/08 | 1,785 | 1,798 | 1,770 | 1,798 | +18 | +1% | 30,200 |
| 2025/05/07 | 1,775 | 1,789 | 1,764 | 1,780 | +2 | +0.1% | 29,900 |
| 2025/05/02 | 1,791 | 1,811 | 1,777 | 1,778 | -12 | -0.7% | 66,200 |
| 2025/05/01 | 1,797 | 1,805 | 1,790 | 1,790 | -11 | -0.6% | 47,500 |
| 2025/04/30 | 1,813 | 1,813 | 1,789 | 1,801 | -13 | -0.7% | 46,700 |
| 2025/04/28 | 1,800 | 1,818 | 1,790 | 1,814 | +14 | +0.8% | 54,400 |
| 2025/04/25 | 1,797 | 1,812 | 1,791 | 1,800 | +7 | +0.4% | 40,700 |
| 2025/04/24 | 1,820 | 1,823 | 1,785 | 1,793 | -23 | -1.3% | 48,400 |
| 2025/04/23 | 1,827 | 1,831 | 1,812 | 1,816 | +2 | +0.1% | 36,900 |
| 2025/04/22 | 1,806 | 1,815 | 1,800 | 1,814 | +13 | +0.7% | 20,700 |
| 2025/04/21 | 1,799 | 1,812 | 1,788 | 1,801 | +2 | +0.1% | 33,500 |
| 2025/04/18 | 1,771 | 1,801 | 1,768 | 1,799 | +43 | +2.4% | 26,400 |
| 2025/04/17 | 1,754 | 1,762 | 1,750 | 1,756 | -7 | -0.4% | 13,300 |
| 2025/04/16 | 1,761 | 1,769 | 1,753 | 1,763 | +3 | +0.2% | 21,900 |
| 2025/04/15 | 1,763 | 1,773 | 1,760 | 1,760 | -1 | -0.1% | 21,700 |
| 2025/04/14 | 1,772 | 1,772 | 1,752 | 1,761 | +13 | +0.7% | 23,100 |
| 2025/04/11 | 1,743 | 1,752 | 1,712 | 1,748 | -25 | -1.4% | 30,600 |
| 2025/04/10 | 1,767 | 1,783 | 1,745 | 1,773 | +77 | +4.5% | 38,100 |
| 2025/04/09 | 1,701 | 1,707 | 1,678 | 1,696 | -36 | -2.1% | 58,200 |
| 2025/04/08 | 1,714 | 1,746 | 1,713 | 1,732 | +58 | +3.5% | 51,000 |
| 2025/04/07 | 1,674 | 1,708 | 1,640 | 1,674 | -70 | -4% | 82,700 |
| 2025/04/04 | 1,756 | 1,768 | 1,717 | 1,744 | -45 | -2.5% | 88,800 |
| 2025/04/03 | 1,794 | 1,802 | 1,776 | 1,789 | -28 | -1.5% | 71,600 |
| 2025/04/02 | 1,835 | 1,835 | 1,814 | 1,817 | -16 | -0.9% | 45,000 |
| 2025/04/01 | 1,850 | 1,852 | 1,833 | 1,833 | -8 | -0.4% | 38,000 |
| 2025/03/31 | 1,860 | 1,862 | 1,839 | 1,841 | -36 | -1.9% | 66,400 |
| 2025/03/28 | 1,907 | 1,907 | 1,875 | 1,877 | -30 | -1.6% | 62,200 |
| 2025/03/27 | 1,901 | 1,918 | 1,893 | 1,907 | +2 | +0.1% | 56,100 |
| 2025/03/26 | 1,904 | 1,912 | 1,900 | 1,905 | +1 | +0.1% | 76,000 |
| 2025/03/25 | 1,898 | 1,907 | 1,883 | 1,904 | +6 | +0.3% | 51,000 |
| 2025/03/24 | 1,906 | 1,922 | 1,893 | 1,898 | -2 | -0.1% | 37,300 |
| 2025/03/21 | 1,902 | 1,914 | 1,896 | 1,900 | -2 | -0.1% | 33,500 |
| 2025/03/19 | 1,898 | 1,917 | 1,898 | 1,902 | +1 | +0.1% | 33,900 |
| 2025/03/18 | 1,905 | 1,919 | 1,901 | 1,901 | -14 | -0.7% | 45,900 |
| 2025/03/17 | 1,900 | 1,918 | 1,900 | 1,915 | +16 | +0.8% | 20,400 |
| 2025/03/14 | 1,895 | 1,910 | 1,890 | 1,899 | +4 | +0.2% | 25,500 |
| 2025/03/13 | 1,885 | 1,901 | 1,883 | 1,895 | +1 | +0.1% | 23,600 |
| 2025/03/12 | 1,893 | 1,894 | 1,869 | 1,894 | +1 | +0.1% | 41,500 |
| 2025/03/11 | 1,951 | 1,951 | 1,885 | 1,893 | -49 | -2.5% | 31,800 |
| 2025/03/10 | 1,962 | 1,962 | 1,942 | 1,942 | -20 | -1% | 15,600 |
51～
100
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「長府製」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 |
|---|---|---|---|---|---|---|---|---|
| 長府製 | 200,500円 | +1.9% | +11.3% | 2.29% | 19.48倍 | 0.50倍 |
|
石油給湯器で首位級。太陽熱温水器や冷暖房機などへも展開。環境配慮型製品に注力。好財務 |
| 中発条 | 306,000円 | -0.1% | -41.7% | 1.96% | 40.64倍 | 1.01倍 |
|
自動車ばねの大手メーカー。トヨタ系向け６割弱。非自動車向けを強化。海外展開にも積極的 |
| 川田ＴＥＣＨ | 401,500円 | -6.0% | -23.9% | 3.24% | 9.34倍 | 0.77倍 |
|
鉄骨と鋼橋、ＰＣ土木、システム建築の総合最大手。航空事業兼営。ロボットなど先端分野育成 |
| マルゼン | 343,000円 | +1.2% | +1.4% | 3.35% | 11.57倍 | 1.12倍 |
|
業務用厨房大手、外食店向けに強み。自社製品比率高い。Ｍ＆Ａでベーカリー機器にも進出 |
| パイオラックス | 178,500円 | -2.1% | -41.2% | 5.15% | 37.38倍 | 0.50倍 |
|
自動車向けの精密ばねと工業用ファスナーが両輪。日産グループ向け４割弱。医療機器も育成 |
市場注目の銘柄
チャート関連のコラム
