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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 1,824 | 1,829 | 1,756 | 1,766 | -89 | -4.8% | 12,700 |
| 2021/11/09 | 1,852 | 1,869 | 1,837 | 1,855 | +4 | +0.2% | 12,700 |
| 2021/11/08 | 1,830 | 1,869 | 1,830 | 1,851 | +17 | +0.9% | 10,400 |
| 2021/11/05 | 1,881 | 1,893 | 1,826 | 1,834 | -109 | -5.6% | 28,500 |
| 2021/11/04 | 1,773 | 1,943 | 1,769 | 1,943 | +171 | +9.7% | 54,700 |
| 2021/11/02 | 1,780 | 1,789 | 1,772 | 1,772 | -17 | -1% | 8,700 |
| 2021/11/01 | 1,784 | 1,789 | 1,757 | 1,789 | +36 | +2.1% | 12,200 |
| 2021/10/29 | 1,750 | 1,773 | 1,744 | 1,753 | +3 | +0.2% | 5,700 |
| 2021/10/28 | 1,750 | 1,771 | 1,745 | 1,750 | -11 | -0.6% | 6,900 |
| 2021/10/27 | 1,755 | 1,761 | 1,742 | 1,761 | +8 | +0.5% | 5,000 |
| 2021/10/26 | 1,754 | 1,762 | 1,748 | 1,753 | +15 | +0.9% | 6,400 |
| 2021/10/25 | 1,754 | 1,755 | 1,738 | 1,738 | -7 | -0.4% | 6,400 |
| 2021/10/22 | 1,747 | 1,766 | 1,737 | 1,745 | -10 | -0.6% | 9,100 |
| 2021/10/21 | 1,766 | 1,774 | 1,755 | 1,755 | +7 | +0.4% | 7,300 |
| 2021/10/20 | 1,782 | 1,782 | 1,742 | 1,748 | -24 | -1.4% | 8,600 |
| 2021/10/19 | 1,742 | 1,772 | 1,742 | 1,772 | +25 | +1.4% | 7,700 |
| 2021/10/18 | 1,761 | 1,770 | 1,728 | 1,747 | -2 | -0.1% | 11,200 |
| 2021/10/15 | 1,740 | 1,756 | 1,731 | 1,749 | +26 | +1.5% | 14,900 |
| 2021/10/14 | 1,713 | 1,727 | 1,710 | 1,723 | +9 | +0.5% | 5,500 |
| 2021/10/13 | 1,708 | 1,720 | 1,705 | 1,714 | +5 | +0.3% | 9,300 |
| 2021/10/12 | 1,720 | 1,720 | 1,707 | 1,709 | -22 | -1.3% | 11,200 |
| 2021/10/11 | 1,709 | 1,731 | 1,709 | 1,731 | +26 | +1.5% | 3,100 |
| 2021/10/08 | 1,730 | 1,730 | 1,705 | 1,705 | ±0 | ±0% | 9,700 |
| 2021/10/07 | 1,707 | 1,714 | 1,697 | 1,705 | -1 | -0.1% | 25,600 |
| 2021/10/06 | 1,711 | 1,740 | 1,706 | 1,706 | ±0 | ±0% | 15,600 |
| 2021/10/05 | 1,715 | 1,734 | 1,706 | 1,706 | -28 | -1.6% | 12,700 |
| 2021/10/04 | 1,736 | 1,747 | 1,716 | 1,734 | -1 | -0.1% | 15,100 |
| 2021/10/01 | 1,750 | 1,750 | 1,725 | 1,735 | -20 | -1.1% | 23,800 |
| 2021/09/30 | 1,785 | 1,785 | 1,755 | 1,755 | -27 | -1.5% | 11,300 |
| 2021/09/29 | 1,811 | 1,811 | 1,765 | 1,782 | -57 | -3.1% | 33,200 |
| 2021/09/28 | 1,854 | 1,854 | 1,800 | 1,839 | +1 | +0.1% | 21,200 |
| 2021/09/27 | 1,865 | 1,867 | 1,835 | 1,838 | -53 | -2.8% | 15,400 |
| 2021/09/24 | 1,892 | 1,892 | 1,863 | 1,891 | +39 | +2.1% | 31,800 |
| 2021/09/22 | 1,845 | 1,868 | 1,836 | 1,852 | +7 | +0.4% | 20,000 |
| 2021/09/21 | 1,876 | 1,880 | 1,842 | 1,845 | -50 | -2.6% | 27,700 |
| 2021/09/17 | 1,869 | 1,895 | 1,862 | 1,895 | +20 | +1.1% | 33,300 |
| 2021/09/16 | 1,859 | 1,875 | 1,837 | 1,875 | +16 | +0.9% | 22,000 |
| 2021/09/15 | 1,862 | 1,862 | 1,843 | 1,859 | -23 | -1.2% | 9,400 |
| 2021/09/14 | 1,885 | 1,885 | 1,865 | 1,882 | -5 | -0.3% | 24,000 |
| 2021/09/13 | 1,843 | 1,887 | 1,843 | 1,887 | +17 | +0.9% | 13,700 |
| 2021/09/10 | 1,807 | 1,870 | 1,807 | 1,870 | +79 | +4.4% | 35,400 |
| 2021/09/09 | 1,818 | 1,824 | 1,791 | 1,791 | -48 | -2.6% | 18,800 |
| 2021/09/08 | 1,800 | 1,839 | 1,797 | 1,839 | +39 | +2.2% | 27,600 |
| 2021/09/07 | 1,794 | 1,800 | 1,784 | 1,800 | +21 | +1.2% | 18,200 |
| 2021/09/06 | 1,767 | 1,799 | 1,767 | 1,779 | +12 | +0.7% | 22,400 |
| 2021/09/03 | 1,739 | 1,767 | 1,739 | 1,767 | +28 | +1.6% | 16,000 |
| 2021/09/02 | 1,733 | 1,739 | 1,725 | 1,739 | +1 | +0.1% | 7,700 |
| 2021/09/01 | 1,721 | 1,739 | 1,721 | 1,738 | +18 | +1% | 7,100 |
| 2021/08/31 | 1,732 | 1,742 | 1,718 | 1,720 | -15 | -0.9% | 26,500 |
| 2021/08/30 | 1,750 | 1,750 | 1,728 | 1,735 | +9 | +0.5% | 18,200 |
851～
900
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
