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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 3,495 | 3,625 | 3,480 | 3,600 | +90 | +2.6% | 27,700 |
| 2025/06/10 | 3,550 | 3,645 | 3,500 | 3,510 | +30 | +0.9% | 45,600 |
| 2025/06/09 | 3,465 | 3,655 | 3,460 | 3,480 | +15 | +0.4% | 55,900 |
| 2025/06/06 | 3,495 | 3,505 | 3,460 | 3,465 | -30 | -0.9% | 18,400 |
| 2025/06/05 | 3,460 | 3,540 | 3,460 | 3,495 | -5 | -0.1% | 31,200 |
| 2025/06/04 | 3,435 | 3,540 | 3,410 | 3,500 | +65 | +1.9% | 27,300 |
| 2025/06/03 | 3,500 | 3,520 | 3,405 | 3,435 | -85 | -2.4% | 42,000 |
| 2025/06/02 | 3,580 | 3,600 | 3,495 | 3,520 | -110 | -3% | 27,100 |
| 2025/05/30 | 3,540 | 3,660 | 3,540 | 3,630 | +50 | +1.4% | 24,900 |
| 2025/05/29 | 3,590 | 3,625 | 3,540 | 3,580 | +20 | +0.6% | 27,900 |
| 2025/05/28 | 3,550 | 3,625 | 3,530 | 3,560 | +25 | +0.7% | 28,600 |
| 2025/05/27 | 3,570 | 3,595 | 3,525 | 3,535 | -35 | -1% | 18,300 |
| 2025/05/26 | 3,575 | 3,590 | 3,540 | 3,570 | -5 | -0.1% | 20,900 |
| 2025/05/23 | 3,585 | 3,635 | 3,550 | 3,575 | +5 | +0.1% | 23,600 |
| 2025/05/22 | 3,535 | 3,600 | 3,535 | 3,570 | +5 | +0.1% | 21,100 |
| 2025/05/21 | 3,535 | 3,610 | 3,500 | 3,565 | +30 | +0.8% | 24,000 |
| 2025/05/20 | 3,520 | 3,575 | 3,430 | 3,535 | -10 | -0.3% | 33,500 |
| 2025/05/19 | 3,615 | 3,625 | 3,495 | 3,545 | -110 | -3% | 38,800 |
| 2025/05/16 | 3,625 | 3,725 | 3,565 | 3,655 | +5 | +0.1% | 21,400 |
| 2025/05/15 | 3,615 | 3,730 | 3,615 | 3,650 | ±0 | ±0% | 29,200 |
| 2025/05/14 | 3,635 | 3,710 | 3,560 | 3,650 | +15 | +0.4% | 36,500 |
| 2025/05/13 | 3,485 | 3,890 | 3,340 | 3,635 | +160 | +4.6% | 80,000 |
| 2025/05/12 | 3,435 | 3,600 | 3,425 | 3,475 | +40 | +1.2% | 36,700 |
| 2025/05/09 | 3,405 | 3,465 | 3,405 | 3,435 | +60 | +1.8% | 19,400 |
| 2025/05/08 | 3,350 | 3,375 | 3,325 | 3,375 | +25 | +0.7% | 16,000 |
| 2025/05/07 | 3,335 | 3,400 | 3,310 | 3,350 | ±0 | ±0% | 19,600 |
| 2025/05/02 | 3,295 | 3,395 | 3,295 | 3,350 | +55 | +1.7% | 16,300 |
| 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 |
1～
50
件表示中 / 3718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 | 360,000円 | +4.3% | +2.9% | 1.50% | 11.41倍 | 0.92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 |
| ユニオンツール | 472,000円 | +4.3% | +1.0% | 2.33% | 15.99倍 | 1.11倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| ＡＳＢ機械 | 603,000円 | +11.5% | +13.6% | 2.65% | 14.24倍 | 1.63倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| ツガミ | 189,000円 | -3.2% | -17.8% | 3.39% | 10.41倍 | 1.42倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
| 渋谷工 | 320,000円 | +10.0% | -5.6% | 2.81% | 9.62倍 | 0.84倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
市場注目の銘柄
チャート関連のコラム
