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 |
---|---|---|---|---|---|---|---|
2022/12/01 | 2,021 | 2,023 | 1,996 | 1,998 | +2 | +0.1% | 20,500 |
2022/11/30 | 2,010 | 2,016 | 1,996 | 1,996 | -21 | -1% | 15,700 |
2022/11/29 | 2,030 | 2,037 | 2,015 | 2,017 | -35 | -1.7% | 17,600 |
2022/11/28 | 2,090 | 2,090 | 2,048 | 2,052 | -37 | -1.8% | 13,500 |
2022/11/25 | 2,134 | 2,134 | 2,073 | 2,089 | -28 | -1.3% | 19,900 |
2022/11/24 | 2,110 | 2,124 | 2,082 | 2,117 | +23 | +1.1% | 15,600 |
2022/11/22 | 2,047 | 2,096 | 2,045 | 2,094 | +41 | +2% | 16,500 |
2022/11/21 | 2,056 | 2,064 | 2,037 | 2,053 | -2 | -0.1% | 15,300 |
2022/11/18 | 2,029 | 2,064 | 2,028 | 2,055 | +27 | +1.3% | 15,200 |
2022/11/17 | 2,026 | 2,076 | 2,021 | 2,028 | -8 | -0.4% | 13,800 |
2022/11/16 | 2,034 | 2,044 | 2,016 | 2,036 | -19 | -0.9% | 12,100 |
2022/11/15 | 2,024 | 2,072 | 2,004 | 2,055 | +31 | +1.5% | 16,400 |
2022/11/14 | 2,086 | 2,086 | 2,024 | 2,024 | -62 | -3% | 19,900 |
2022/11/11 | 2,164 | 2,178 | 2,074 | 2,086 | -33 | -1.6% | 19,200 |
2022/11/10 | 2,141 | 2,144 | 2,091 | 2,119 | -58 | -2.7% | 24,300 |
2022/11/09 | 2,175 | 2,211 | 2,169 | 2,177 | -7 | -0.3% | 24,200 |
2022/11/08 | 2,165 | 2,195 | 2,160 | 2,184 | +32 | +1.5% | 21,000 |
2022/11/07 | 2,140 | 2,163 | 2,140 | 2,152 | +12 | +0.6% | 8,000 |
2022/11/04 | 2,126 | 2,164 | 2,121 | 2,140 | -36 | -1.7% | 20,000 |
2022/11/02 | 2,140 | 2,211 | 2,140 | 2,176 | +16 | +0.7% | 61,400 |
2022/11/01 | 2,208 | 2,230 | 2,160 | 2,160 | -51 | -2.3% | 19,600 |
2022/10/31 | 2,200 | 2,273 | 2,200 | 2,211 | +24 | +1.1% | 22,000 |
2022/10/28 | 2,214 | 2,274 | 2,177 | 2,187 | -77 | -3.4% | 67,700 |
2022/10/27 | 2,255 | 2,270 | 2,233 | 2,264 | -15 | -0.7% | 12,400 |
2022/10/26 | 2,298 | 2,299 | 2,266 | 2,279 | -12 | -0.5% | 12,400 |
2022/10/25 | 2,249 | 2,296 | 2,215 | 2,291 | +55 | +2.5% | 23,700 |
2022/10/24 | 2,336 | 2,336 | 2,234 | 2,236 | -81 | -3.5% | 19,500 |
2022/10/21 | 2,306 | 2,335 | 2,293 | 2,317 | -3 | -0.1% | 14,200 |
2022/10/20 | 2,340 | 2,355 | 2,319 | 2,320 | -70 | -2.9% | 14,800 |
2022/10/19 | 2,366 | 2,409 | 2,363 | 2,390 | +28 | +1.2% | 19,600 |
2022/10/18 | 2,330 | 2,369 | 2,330 | 2,362 | +68 | +3% | 16,100 |
2022/10/17 | 2,328 | 2,350 | 2,294 | 2,294 | -42 | -1.8% | 9,600 |
2022/10/14 | 2,303 | 2,355 | 2,289 | 2,336 | +70 | +3.1% | 23,700 |
2022/10/13 | 2,332 | 2,332 | 2,257 | 2,266 | -82 | -3.5% | 30,700 |
2022/10/12 | 2,322 | 2,359 | 2,319 | 2,348 | +14 | +0.6% | 18,500 |
2022/10/11 | 2,400 | 2,402 | 2,317 | 2,334 | -92 | -3.8% | 26,100 |
2022/10/07 | 2,454 | 2,473 | 2,418 | 2,426 | -62 | -2.5% | 19,600 |
2022/10/06 | 2,463 | 2,519 | 2,463 | 2,488 | +43 | +1.8% | 25,000 |
2022/10/05 | 2,473 | 2,526 | 2,432 | 2,445 | +33 | +1.4% | 48,300 |
2022/10/04 | 2,350 | 2,429 | 2,322 | 2,412 | +112 | +4.9% | 50,600 |
2022/10/03 | 2,265 | 2,306 | 2,255 | 2,300 | +9 | +0.4% | 14,300 |
2022/09/30 | 2,301 | 2,326 | 2,283 | 2,291 | -42 | -1.8% | 24,700 |
2022/09/29 | 2,267 | 2,338 | 2,257 | 2,333 | +93 | +4.2% | 23,600 |
2022/09/28 | 2,216 | 2,251 | 2,211 | 2,240 | +13 | +0.6% | 24,000 |
2022/09/27 | 2,228 | 2,242 | 2,216 | 2,227 | +13 | +0.6% | 21,700 |
2022/09/26 | 2,229 | 2,243 | 2,209 | 2,214 | -25 | -1.1% | 38,400 |
2022/09/22 | 2,275 | 2,297 | 2,239 | 2,239 | -45 | -2% | 23,600 |
2022/09/21 | 2,290 | 2,350 | 2,284 | 2,284 | -41 | -1.8% | 25,900 |
2022/09/20 | 2,239 | 2,325 | 2,239 | 2,325 | +114 | +5.2% | 35,500 |
2022/09/16 | 2,228 | 2,251 | 2,211 | 2,211 | -38 | -1.7% | 20,500 |
651~
700
件表示中 / 3750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 | 386,000円 | +4.3% | +2.9% | 1.40% | 12.22倍 | 0.98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 |
シンコウ工 | 128,900円 | +1.8% | +0.8% | 3.88% | 12.05倍 | 1.46倍 |
|
セントラル空調機器でシェア4割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
渋谷工 | 352,000円 | +10.0% | -5.6% | 2.56% | 10.59倍 | 0.93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 |
月島HD | 221,400円 | +3.4% | +2.4% | 3.70% | 12.66倍 | 1.02倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が2本柱。23年、JFE水事業統合 |
PILLAR | 390,000円 | -0.8% | -10.2% | 2.69% | 12.55倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム