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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,851 | 1,878 | 1,849 | 1,851 | ±0 | ±0% | 15,100 |
| 2022/06/22 | 1,885 | 1,885 | 1,851 | 1,851 | -6 | -0.3% | 10,800 |
| 2022/06/21 | 1,834 | 1,860 | 1,834 | 1,857 | +32 | +1.8% | 11,000 |
| 2022/06/20 | 1,849 | 1,853 | 1,817 | 1,825 | -17 | -0.9% | 16,900 |
| 2022/06/17 | 1,807 | 1,853 | 1,806 | 1,842 | -2 | -0.1% | 32,300 |
| 2022/06/16 | 1,821 | 1,854 | 1,821 | 1,844 | +23 | +1.3% | 13,500 |
| 2022/06/15 | 1,806 | 1,847 | 1,806 | 1,821 | -8 | -0.4% | 16,500 |
| 2022/06/14 | 1,806 | 1,842 | 1,806 | 1,829 | +4 | +0.2% | 20,800 |
| 2022/06/13 | 1,805 | 1,834 | 1,805 | 1,825 | -1 | -0.1% | 15,500 |
| 2022/06/10 | 1,845 | 1,850 | 1,826 | 1,826 | -31 | -1.7% | 19,700 |
| 2022/06/09 | 1,850 | 1,860 | 1,844 | 1,857 | -3 | -0.2% | 14,500 |
| 2022/06/08 | 1,826 | 1,867 | 1,826 | 1,860 | +34 | +1.9% | 20,400 |
| 2022/06/07 | 1,823 | 1,841 | 1,819 | 1,826 | +9 | +0.5% | 33,800 |
| 2022/06/06 | 1,803 | 1,834 | 1,790 | 1,817 | +7 | +0.4% | 16,600 |
| 2022/06/03 | 1,813 | 1,833 | 1,808 | 1,810 | -2 | -0.1% | 16,700 |
| 2022/06/02 | 1,833 | 1,833 | 1,802 | 1,812 | -4 | -0.2% | 15,600 |
| 2022/06/01 | 1,808 | 1,826 | 1,808 | 1,816 | +11 | +0.6% | 16,900 |
| 2022/05/31 | 1,805 | 1,828 | 1,804 | 1,805 | +1 | +0.1% | 17,400 |
| 2022/05/30 | 1,820 | 1,837 | 1,804 | 1,804 | -16 | -0.9% | 37,500 |
| 2022/05/27 | 1,804 | 1,824 | 1,790 | 1,820 | +25 | +1.4% | 14,300 |
| 2022/05/26 | 1,797 | 1,815 | 1,795 | 1,795 | -9 | -0.5% | 13,600 |
| 2022/05/25 | 1,801 | 1,823 | 1,796 | 1,804 | +20 | +1.1% | 22,100 |
| 2022/05/24 | 1,800 | 1,806 | 1,780 | 1,784 | -17 | -0.9% | 25,100 |
| 2022/05/23 | 1,771 | 1,813 | 1,771 | 1,801 | +53 | +3% | 22,400 |
| 2022/05/20 | 1,769 | 1,769 | 1,738 | 1,748 | -30 | -1.7% | 44,400 |
| 2022/05/19 | 1,790 | 1,803 | 1,773 | 1,778 | -17 | -0.9% | 19,900 |
| 2022/05/18 | 1,812 | 1,819 | 1,791 | 1,795 | -13 | -0.7% | 13,500 |
| 2022/05/17 | 1,791 | 1,822 | 1,783 | 1,808 | +17 | +0.9% | 14,800 |
| 2022/05/16 | 1,821 | 1,830 | 1,789 | 1,791 | -15 | -0.8% | 17,200 |
| 2022/05/13 | 1,780 | 1,806 | 1,765 | 1,806 | +7 | +0.4% | 28,300 |
| 2022/05/12 | 1,795 | 1,842 | 1,776 | 1,799 | -4 | -0.2% | 28,600 |
| 2022/05/11 | 1,840 | 1,840 | 1,795 | 1,803 | -22 | -1.2% | 14,200 |
| 2022/05/10 | 1,858 | 1,860 | 1,825 | 1,825 | -55 | -2.9% | 15,400 |
| 2022/05/09 | 1,882 | 1,892 | 1,874 | 1,880 | -16 | -0.8% | 13,300 |
| 2022/05/06 | 1,862 | 1,896 | 1,858 | 1,896 | +34 | +1.8% | 14,500 |
| 2022/05/02 | 1,863 | 1,872 | 1,838 | 1,862 | -3 | -0.2% | 37,100 |
| 2022/04/28 | 1,810 | 1,883 | 1,810 | 1,865 | +55 | +3% | 46,000 |
| 2022/04/27 | 1,848 | 1,848 | 1,806 | 1,810 | -38 | -2.1% | 39,700 |
| 2022/04/26 | 1,833 | 1,863 | 1,810 | 1,848 | +15 | +0.8% | 17,100 |
| 2022/04/25 | 1,818 | 1,843 | 1,810 | 1,833 | -1 | -0.1% | 19,300 |
| 2022/04/22 | 1,858 | 1,878 | 1,831 | 1,834 | -38 | -2% | 44,700 |
| 2022/04/21 | 1,873 | 1,879 | 1,850 | 1,872 | -9 | -0.5% | 30,800 |
| 2022/04/20 | 1,855 | 1,884 | 1,855 | 1,881 | +40 | +2.2% | 16,900 |
| 2022/04/19 | 1,843 | 1,850 | 1,829 | 1,841 | +7 | +0.4% | 22,600 |
| 2022/04/18 | 1,824 | 1,849 | 1,820 | 1,834 | +13 | +0.7% | 31,400 |
| 2022/04/15 | 1,812 | 1,828 | 1,809 | 1,821 | -18 | -1% | 12,000 |
| 2022/04/14 | 1,785 | 1,844 | 1,785 | 1,839 | +54 | +3% | 22,500 |
| 2022/04/13 | 1,774 | 1,788 | 1,763 | 1,785 | +7 | +0.4% | 43,200 |
| 2022/04/12 | 1,769 | 1,791 | 1,766 | 1,778 | -10 | -0.6% | 19,000 |
| 2022/04/11 | 1,804 | 1,810 | 1,777 | 1,788 | -46 | -2.5% | 32,900 |
701～
750
件表示中 / 3692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 | 335,000円 | +3.8% | -24.8% | 1.61% | 12.33倍 | 0.89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 |
| 野村マイクロ | 235,400円 | +31.5% | +16.5% | 3.40% | 9.20倍 | 3.27倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| シンコウ工 | 121,200円 | +5.9% | +9.6% | 4.13% | 11.68倍 | 1.42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 |
| イーグル | 183,300円 | -0.0% | -13.8% | 5.46% | 13.58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 |
| ＰＩＬＬＡＲ | 362,500円 | -2.7% | -25.2% | 3.45% | 10.57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 |
市場注目の銘柄
チャート関連のコラム
