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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,966 | 2,005 | 1,944 | 1,977 | -20 | -1% | 25,300 |
| 2024/08/07 | 1,909 | 2,029 | 1,907 | 1,997 | +29 | +1.5% | 40,600 |
| 2024/08/06 | 1,959 | 1,993 | 1,918 | 1,968 | +78 | +4.1% | 30,500 |
| 2024/08/05 | 1,980 | 1,994 | 1,812 | 1,890 | -133 | -6.6% | 58,600 |
| 2024/08/02 | 2,080 | 2,089 | 2,023 | 2,023 | -85 | -4% | 32,700 |
| 2024/08/01 | 2,125 | 2,129 | 2,072 | 2,108 | -50 | -2.3% | 44,100 |
| 2024/07/31 | 2,112 | 2,159 | 2,112 | 2,158 | +14 | +0.7% | 33,100 |
| 2024/07/30 | 2,125 | 2,164 | 2,121 | 2,144 | +16 | +0.8% | 233,000 |
| 2024/07/29 | 2,136 | 2,144 | 2,114 | 2,128 | +16 | +0.8% | 46,900 |
| 2024/07/26 | 2,116 | 2,145 | 2,101 | 2,112 | -4 | -0.2% | 32,400 |
| 2024/07/25 | 2,107 | 2,137 | 2,100 | 2,116 | -11 | -0.5% | 53,200 |
| 2024/07/24 | 2,144 | 2,161 | 2,122 | 2,127 | -16 | -0.7% | 27,500 |
| 2024/07/23 | 2,121 | 2,156 | 2,118 | 2,143 | +35 | +1.7% | 28,900 |
| 2024/07/22 | 2,145 | 2,148 | 2,104 | 2,108 | -37 | -1.7% | 31,100 |
| 2024/07/19 | 2,184 | 2,184 | 2,136 | 2,145 | -25 | -1.2% | 22,700 |
| 2024/07/18 | 2,200 | 2,204 | 2,169 | 2,170 | -30 | -1.4% | 30,400 |
| 2024/07/17 | 2,210 | 2,218 | 2,190 | 2,200 | +5 | +0.2% | 19,700 |
| 2024/07/16 | 2,215 | 2,222 | 2,195 | 2,195 | -12 | -0.5% | 19,500 |
| 2024/07/12 | 2,195 | 2,220 | 2,195 | 2,207 | +7 | +0.3% | 31,100 |
| 2024/07/11 | 2,213 | 2,219 | 2,183 | 2,200 | +11 | +0.5% | 37,700 |
| 2024/07/10 | 2,185 | 2,197 | 2,182 | 2,189 | +9 | +0.4% | 32,300 |
| 2024/07/09 | 2,187 | 2,199 | 2,169 | 2,180 | -7 | -0.3% | 28,800 |
| 2024/07/08 | 2,190 | 2,213 | 2,177 | 2,187 | +1 | ±0% | 34,800 |
| 2024/07/05 | 2,212 | 2,212 | 2,186 | 2,186 | -26 | -1.2% | 14,300 |
| 2024/07/04 | 2,186 | 2,212 | 2,186 | 2,212 | +26 | +1.2% | 14,400 |
| 2024/07/03 | 2,195 | 2,201 | 2,181 | 2,186 | -9 | -0.4% | 16,400 |
| 2024/07/02 | 2,213 | 2,213 | 2,186 | 2,195 | -1 | ±0% | 24,700 |
| 2024/07/01 | 2,230 | 2,235 | 2,196 | 2,196 | -12 | -0.5% | 22,200 |
| 2024/06/28 | 2,206 | 2,216 | 2,182 | 2,208 | +2 | +0.1% | 19,000 |
| 2024/06/27 | 2,199 | 2,214 | 2,190 | 2,206 | -14 | -0.6% | 48,400 |
| 2024/06/26 | 2,217 | 2,238 | 2,200 | 2,220 | +4 | +0.2% | 141,400 |
| 2024/06/25 | 2,214 | 2,243 | 2,210 | 2,216 | +11 | +0.5% | 56,700 |
| 2024/06/24 | 2,195 | 2,215 | 2,185 | 2,205 | +35 | +1.6% | 45,300 |
| 2024/06/21 | 2,245 | 2,250 | 2,165 | 2,170 | -65 | -2.9% | 129,400 |
| 2024/06/20 | 2,224 | 2,257 | 2,219 | 2,235 | +19 | +0.9% | 52,800 |
| 2024/06/19 | 2,187 | 2,223 | 2,185 | 2,216 | +47 | +2.2% | 36,000 |
| 2024/06/18 | 2,161 | 2,185 | 2,150 | 2,169 | +19 | +0.9% | 21,400 |
| 2024/06/17 | 2,133 | 2,160 | 2,133 | 2,150 | -2 | -0.1% | 22,400 |
| 2024/06/14 | 2,125 | 2,154 | 2,121 | 2,152 | +21 | +1% | 36,600 |
| 2024/06/13 | 2,163 | 2,164 | 2,125 | 2,131 | -31 | -1.4% | 21,100 |
| 2024/06/12 | 2,189 | 2,189 | 2,155 | 2,162 | -18 | -0.8% | 15,800 |
| 2024/06/11 | 2,192 | 2,199 | 2,175 | 2,180 | -5 | -0.2% | 19,000 |
| 2024/06/10 | 2,145 | 2,186 | 2,144 | 2,185 | +36 | +1.7% | 26,900 |
| 2024/06/07 | 2,135 | 2,149 | 2,134 | 2,149 | +17 | +0.8% | 8,900 |
| 2024/06/06 | 2,150 | 2,154 | 2,120 | 2,132 | -15 | -0.7% | 16,300 |
| 2024/06/05 | 2,179 | 2,180 | 2,147 | 2,147 | -46 | -2.1% | 30,700 |
| 2024/06/04 | 2,215 | 2,234 | 2,190 | 2,193 | -35 | -1.6% | 33,300 |
| 2024/06/03 | 2,274 | 2,274 | 2,213 | 2,228 | -40 | -1.8% | 17,000 |
| 2024/05/31 | 2,220 | 2,286 | 2,205 | 2,268 | +68 | +3.1% | 81,700 |
| 2024/05/30 | 2,175 | 2,216 | 2,150 | 2,200 | +18 | +0.8% | 25,200 |
201～
250
件表示中 / 3715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 | 183,000円 | +1.9% | +11.3% | 2.51% | 17.78倍 | 0.46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 |
| パイオラックス | 184,800円 | -2.1% | -41.2% | 4.98% | 39.18倍 | 0.52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 |
| 川田ＴＥＣＨ | 369,000円 | -6.0% | -23.9% | 3.52% | 8.55倍 | 0.70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 |
| 宮地エンジ | 185,400円 | -22.4% | -56.8% | 5.26% | 19.67倍 | 1.21倍 |
|
宮地鉄工所、宮地建設工業が統合。橋梁・建築とも施工力強い。傘下に旧三菱重工系エンジ会社 |
| 中発条 | 180,000円 | -0.1% | -41.7% | 2.22% | 23.90倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
