鶴見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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,305 | 3,345 | 3,290 | 3,295 | -10 | -0.3% | 14,500 |
| 2025/04/30 | 3,330 | 3,330 | 3,280 | 3,305 | -45 | -1.3% | 18,700 |
| 2025/04/28 | 3,385 | 3,450 | 3,315 | 3,350 | -30 | -0.9% | 18,100 |
| 2025/04/25 | 3,325 | 3,410 | 3,305 | 3,380 | +85 | +2.6% | 21,800 |
| 2025/04/24 | 3,410 | 3,410 | 3,290 | 3,295 | -90 | -2.7% | 18,100 |
| 2025/04/23 | 3,490 | 3,490 | 3,360 | 3,385 | -50 | -1.5% | 33,400 |
| 2025/04/22 | 3,445 | 3,595 | 3,425 | 3,435 | +40 | +1.2% | 38,000 |
| 2025/04/21 | 3,445 | 3,445 | 3,380 | 3,395 | -70 | -2% | 10,600 |
| 2025/04/18 | 3,245 | 3,465 | 3,245 | 3,465 | +250 | +7.8% | 22,400 |
| 2025/04/17 | 3,200 | 3,235 | 3,165 | 3,215 | +15 | +0.5% | 17,000 |
| 2025/04/16 | 3,200 | 3,225 | 3,180 | 3,200 | +15 | +0.5% | 18,400 |
| 2025/04/15 | 3,220 | 3,220 | 3,170 | 3,185 | +15 | +0.5% | 20,600 |
| 2025/04/14 | 3,100 | 3,195 | 3,085 | 3,170 | +80 | +2.6% | 29,500 |
| 2025/04/11 | 2,965 | 3,090 | 2,924 | 3,090 | +55 | +1.8% | 40,700 |
| 2025/04/10 | 2,902 | 3,055 | 2,802 | 3,035 | +183 | +6.4% | 25,600 |
| 2025/04/09 | 2,827 | 2,899 | 2,740 | 2,852 | -25 | -0.9% | 37,600 |
| 2025/04/08 | 2,845 | 2,927 | 2,795 | 2,877 | +182 | +6.8% | 25,800 |
| 2025/04/07 | 2,722 | 2,800 | 2,611 | 2,695 | -105 | -3.8% | 34,600 |
| 2025/04/04 | 2,952 | 2,956 | 2,768 | 2,800 | -156 | -5.3% | 34,100 |
| 2025/04/03 | 2,995 | 3,005 | 2,937 | 2,956 | -109 | -3.6% | 23,500 |
| 2025/04/02 | 3,110 | 3,110 | 3,045 | 3,065 | +5 | +0.2% | 20,700 |
| 2025/04/01 | 3,115 | 3,140 | 3,060 | 3,060 | -40 | -1.3% | 12,600 |
| 2025/03/31 | 3,205 | 3,205 | 3,080 | 3,100 | -175 | -5.3% | 22,600 |
| 2025/03/28 | 3,350 | 3,355 | 3,255 | 3,275 | -105 | -3.1% | 24,200 |
| 2025/03/27 | 3,400 | 3,420 | 3,320 | 3,380 | -20 | -0.6% | 25,500 |
| 2025/03/26 | 3,400 | 3,425 | 3,365 | 3,400 | +50 | +1.5% | 23,500 |
| 2025/03/25 | 3,355 | 3,370 | 3,330 | 3,350 | +25 | +0.8% | 12,100 |
| 2025/03/24 | 3,440 | 3,440 | 3,325 | 3,325 | -80 | -2.3% | 13,100 |
| 2025/03/21 | 3,425 | 3,465 | 3,405 | 3,405 | -55 | -1.6% | 18,300 |
| 2025/03/19 | 3,440 | 3,495 | 3,435 | 3,460 | +20 | +0.6% | 14,500 |
| 2025/03/18 | 3,435 | 3,500 | 3,435 | 3,440 | +5 | +0.1% | 19,100 |
| 2025/03/17 | 3,395 | 3,490 | 3,395 | 3,435 | +40 | +1.2% | 16,000 |
| 2025/03/14 | 3,410 | 3,425 | 3,370 | 3,395 | -15 | -0.4% | 20,600 |
| 2025/03/13 | 3,435 | 3,440 | 3,395 | 3,410 | -25 | -0.7% | 9,100 |
| 2025/03/12 | 3,315 | 3,460 | 3,315 | 3,435 | +120 | +3.6% | 17,500 |
| 2025/03/11 | 3,405 | 3,405 | 3,290 | 3,315 | -130 | -3.8% | 15,900 |
| 2025/03/10 | 3,525 | 3,525 | 3,435 | 3,445 | -40 | -1.1% | 26,500 |
| 2025/03/07 | 3,520 | 3,525 | 3,465 | 3,485 | -85 | -2.4% | 18,000 |
| 2025/03/06 | 3,470 | 3,585 | 3,470 | 3,570 | +145 | +4.2% | 22,000 |
| 2025/03/05 | 3,375 | 3,465 | 3,375 | 3,425 | +65 | +1.9% | 22,700 |
| 2025/03/04 | 3,370 | 3,390 | 3,335 | 3,360 | -10 | -0.3% | 17,400 |
| 2025/03/03 | 3,265 | 3,445 | 3,265 | 3,370 | +110 | +3.4% | 45,800 |
| 2025/02/28 | 3,085 | 3,260 | 3,060 | 3,260 | +160 | +5.2% | 47,200 |
| 2025/02/27 | 3,080 | 3,100 | 3,055 | 3,100 | +20 | +0.6% | 14,100 |
| 2025/02/26 | 3,100 | 3,100 | 3,050 | 3,080 | -20 | -0.6% | 10,600 |
| 2025/02/25 | 3,150 | 3,155 | 3,065 | 3,100 | -60 | -1.9% | 18,900 |
| 2025/02/21 | 3,105 | 3,160 | 3,105 | 3,160 | +55 | +1.8% | 12,500 |
| 2025/02/20 | 3,175 | 3,175 | 3,085 | 3,105 | -80 | -2.5% | 16,800 |
| 2025/02/19 | 3,265 | 3,265 | 3,160 | 3,185 | -80 | -2.5% | 13,400 |
| 2025/02/18 | 3,195 | 3,275 | 3,195 | 3,265 | +40 | +1.2% | 12,800 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「鶴見製」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 |
|---|---|---|---|---|---|---|---|---|
| 鶴見製 | 329,500円 | +3.8% | -24.8% | 1.64% | 12.13倍 | 0.87倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
| ＰＩＬＬＡＲ | 364,000円 | -2.7% | -25.2% | 3.43% | 10.62倍 | 1.19倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| イーグル | 182,900円 | -0.0% | -13.8% | 5.47% | 13.55倍 | 0.73倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
| 理想科 | 123,400円 | +7.9% | +6.4% | 4.05% | 18.84倍 | 1.24倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
| 芝浦機械 | 356,500円 | +5.8% | -9.6% | 3.93% | 7.20倍 | 0.74倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
市場注目の銘柄
チャート関連のコラム
