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 |
---|---|---|---|---|---|---|---|
2010/06/24 | 1,884 | 1,884 | 1,871 | 1,872 | -8 | -0.4% | 9,100 |
2010/06/23 | 1,871 | 1,887 | 1,866 | 1,880 | -13 | -0.7% | 20,700 |
2010/06/22 | 1,885 | 1,909 | 1,885 | 1,893 | -18 | -0.9% | 17,800 |
2010/06/21 | 1,886 | 1,927 | 1,885 | 1,911 | +43 | +2.3% | 8,900 |
2010/06/18 | 1,888 | 1,889 | 1,862 | 1,868 | -22 | -1.2% | 15,600 |
2010/06/17 | 1,881 | 1,914 | 1,881 | 1,890 | -5 | -0.3% | 10,400 |
2010/06/16 | 1,866 | 1,910 | 1,863 | 1,895 | +31 | +1.7% | 21,300 |
2010/06/15 | 1,868 | 1,880 | 1,856 | 1,864 | -17 | -0.9% | 8,600 |
2010/06/14 | 1,877 | 1,885 | 1,877 | 1,881 | +14 | +0.7% | 8,000 |
2010/06/11 | 1,863 | 1,881 | 1,860 | 1,867 | -36 | -1.9% | 63,600 |
2010/06/10 | 1,880 | 1,908 | 1,880 | 1,903 | +23 | +1.2% | 10,300 |
2010/06/09 | 1,861 | 1,885 | 1,861 | 1,880 | -1 | -0.1% | 10,300 |
2010/06/08 | 1,884 | 1,889 | 1,864 | 1,881 | -17 | -0.9% | 13,400 |
2010/06/07 | 1,903 | 1,905 | 1,886 | 1,898 | -26 | -1.4% | 16,900 |
2010/06/04 | 1,938 | 1,942 | 1,923 | 1,924 | -18 | -0.9% | 11,800 |
2010/06/03 | 1,901 | 1,967 | 1,901 | 1,942 | +53 | +2.8% | 17,900 |
2010/06/02 | 1,892 | 1,926 | 1,886 | 1,889 | -26 | -1.4% | 19,700 |
2010/06/01 | 1,912 | 1,933 | 1,891 | 1,915 | +6 | +0.3% | 27,200 |
2010/05/31 | 1,874 | 1,919 | 1,874 | 1,909 | +24 | +1.3% | 20,000 |
2010/05/28 | 1,911 | 1,911 | 1,879 | 1,885 | -2 | -0.1% | 42,200 |
2010/05/27 | 1,875 | 1,897 | 1,862 | 1,887 | -20 | -1% | 21,200 |
2010/05/26 | 1,950 | 1,981 | 1,900 | 1,907 | -43 | -2.2% | 31,800 |
2010/05/25 | 1,954 | 1,985 | 1,926 | 1,950 | -7 | -0.4% | 28,400 |
2010/05/24 | 1,919 | 1,980 | 1,909 | 1,957 | +16 | +0.8% | 22,800 |
2010/05/21 | 2,005 | 2,005 | 1,927 | 1,941 | -64 | -3.2% | 29,000 |
2010/05/20 | 1,974 | 2,035 | 1,974 | 2,005 | +4 | +0.2% | 15,400 |
2010/05/19 | 2,013 | 2,013 | 1,986 | 2,001 | -12 | -0.6% | 24,900 |
2010/05/18 | 2,041 | 2,050 | 2,000 | 2,013 | -30 | -1.5% | 61,600 |
2010/05/17 | 2,057 | 2,057 | 1,990 | 2,043 | -21 | -1% | 31,000 |
2010/05/14 | 2,090 | 2,095 | 2,058 | 2,064 | -62 | -2.9% | 42,400 |
2010/05/13 | 2,114 | 2,140 | 2,114 | 2,126 | +20 | +0.9% | 21,800 |
2010/05/12 | 2,079 | 2,114 | 2,069 | 2,106 | +27 | +1.3% | 23,500 |
2010/05/11 | 2,113 | 2,121 | 2,075 | 2,079 | -33 | -1.6% | 27,100 |
2010/05/10 | 2,090 | 2,134 | 2,052 | 2,112 | +17 | +0.8% | 24,400 |
2010/05/07 | 2,085 | 2,100 | 2,045 | 2,095 | -40 | -1.9% | 33,000 |
2010/05/06 | 2,111 | 2,169 | 2,091 | 2,135 | -10 | -0.5% | 66,300 |
2010/04/30 | 2,157 | 2,161 | 2,131 | 2,145 | +23 | +1.1% | 27,300 |
2010/04/28 | 2,111 | 2,158 | 2,111 | 2,122 | -62 | -2.8% | 53,400 |
2010/04/27 | 2,182 | 2,189 | 2,144 | 2,184 | +2 | +0.1% | 24,800 |
2010/04/26 | 2,175 | 2,205 | 2,172 | 2,182 | +10 | +0.5% | 39,900 |
2010/04/23 | 2,126 | 2,174 | 2,120 | 2,172 | +31 | +1.4% | 35,500 |
2010/04/22 | 2,150 | 2,156 | 2,123 | 2,141 | -9 | -0.4% | 43,200 |
2010/04/21 | 2,147 | 2,169 | 2,131 | 2,150 | +4 | +0.2% | 41,500 |
2010/04/20 | 2,120 | 2,152 | 2,120 | 2,146 | +21 | +1% | 24,000 |
2010/04/19 | 2,120 | 2,143 | 2,101 | 2,125 | -23 | -1.1% | 33,000 |
2010/04/16 | 2,199 | 2,199 | 2,133 | 2,148 | -39 | -1.8% | 29,100 |
2010/04/15 | 2,196 | 2,199 | 2,173 | 2,187 | ±0 | ±0% | 34,400 |
2010/04/14 | 2,189 | 2,193 | 2,160 | 2,187 | +14 | +0.6% | 26,600 |
2010/04/13 | 2,195 | 2,195 | 2,149 | 2,173 | -2 | -0.1% | 20,100 |
2010/04/12 | 2,204 | 2,204 | 2,168 | 2,175 | -19 | -0.9% | 22,800 |
3401~
3450
件表示中 / 3457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 | 224,700円 | -3.1% | -3.0% | 2.05% | 20.07倍 | 0.57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 |
ジーテクト | 192,400円 | +0.4% | -23.8% | 3.64% | 8.29倍 | 0.43倍 |
|
ホンダ系の自動車骨格プレス部品メーカー。11年菊池プレスが高尾金属を合併。海外積極展開 |
パイオラックス | 219,800円 | +2.2% | -16.8% | 4.19% | 24.14倍 | 0.70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。医療機器も育成 |
宮地エンジ | 450,000円 | +5.2% | +21.4% | 4.33% | 13.92倍 | 1.54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 |
マルゼン | 294,500円 | -1.0% | +0.9% | 3.06% | 12.39倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム