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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,325 | 3,395 | 3,310 | 3,360 | -35 | -1% | 71,200 |
| 2024/02/21 | 3,365 | 3,445 | 3,365 | 3,395 | +30 | +0.9% | 29,800 |
| 2024/02/20 | 3,315 | 3,390 | 3,315 | 3,365 | +50 | +1.5% | 20,100 |
| 2024/02/19 | 3,230 | 3,335 | 3,230 | 3,315 | +90 | +2.8% | 18,800 |
| 2024/02/16 | 3,230 | 3,275 | 3,170 | 3,225 | +65 | +2.1% | 52,400 |
| 2024/02/15 | 3,245 | 3,260 | 3,145 | 3,160 | -15 | -0.5% | 49,300 |
| 2024/02/14 | 3,290 | 3,290 | 3,135 | 3,175 | -140 | -4.2% | 39,400 |
| 2024/02/13 | 3,345 | 3,380 | 3,240 | 3,315 | +5 | +0.2% | 76,600 |
| 2024/02/09 | 3,510 | 3,560 | 3,210 | 3,310 | -220 | -6.2% | 114,000 |
| 2024/02/08 | 3,535 | 3,575 | 3,455 | 3,530 | -20 | -0.6% | 48,900 |
| 2024/02/07 | 3,585 | 3,620 | 3,540 | 3,550 | -75 | -2.1% | 24,800 |
| 2024/02/06 | 3,645 | 3,665 | 3,625 | 3,625 | -25 | -0.7% | 20,300 |
| 2024/02/05 | 3,685 | 3,695 | 3,640 | 3,650 | -30 | -0.8% | 19,000 |
| 2024/02/02 | 3,730 | 3,740 | 3,630 | 3,680 | -45 | -1.2% | 20,600 |
| 2024/02/01 | 3,615 | 3,750 | 3,615 | 3,725 | +65 | +1.8% | 19,400 |
| 2024/01/31 | 3,605 | 3,660 | 3,580 | 3,660 | +40 | +1.1% | 11,500 |
| 2024/01/30 | 3,680 | 3,680 | 3,585 | 3,620 | -50 | -1.4% | 23,000 |
| 2024/01/29 | 3,645 | 3,685 | 3,645 | 3,670 | +50 | +1.4% | 7,700 |
| 2024/01/26 | 3,650 | 3,670 | 3,610 | 3,620 | -65 | -1.8% | 18,200 |
| 2024/01/25 | 3,655 | 3,700 | 3,655 | 3,685 | +50 | +1.4% | 21,700 |
| 2024/01/24 | 3,765 | 3,765 | 3,625 | 3,635 | -75 | -2% | 18,900 |
| 2024/01/23 | 3,810 | 3,810 | 3,710 | 3,710 | -55 | -1.5% | 17,200 |
| 2024/01/22 | 3,840 | 3,860 | 3,730 | 3,765 | -75 | -2% | 23,500 |
| 2024/01/19 | 3,880 | 3,890 | 3,805 | 3,840 | -35 | -0.9% | 34,200 |
| 2024/01/18 | 3,790 | 3,895 | 3,790 | 3,875 | +70 | +1.8% | 21,300 |
| 2024/01/17 | 3,765 | 3,920 | 3,765 | 3,805 | +90 | +2.4% | 33,900 |
| 2024/01/16 | 3,820 | 3,820 | 3,715 | 3,715 | -110 | -2.9% | 14,100 |
| 2024/01/15 | 3,680 | 3,830 | 3,665 | 3,825 | +175 | +4.8% | 24,000 |
| 2024/01/12 | 3,845 | 3,850 | 3,640 | 3,650 | -230 | -5.9% | 48,600 |
| 2024/01/11 | 3,940 | 3,940 | 3,850 | 3,880 | ±0 | ±0% | 28,600 |
| 2024/01/10 | 3,840 | 3,905 | 3,830 | 3,880 | +40 | +1% | 27,700 |
| 2024/01/09 | 3,785 | 3,845 | 3,785 | 3,840 | +65 | +1.7% | 33,800 |
| 2024/01/05 | 3,790 | 3,830 | 3,750 | 3,775 | ±0 | ±0% | 24,400 |
| 2024/01/04 | 3,690 | 3,775 | 3,650 | 3,775 | +60 | +1.6% | 30,000 |
| 2023/12/29 | 3,735 | 3,790 | 3,695 | 3,715 | -15 | -0.4% | 25,200 |
| 2023/12/28 | 3,720 | 3,775 | 3,720 | 3,730 | -20 | -0.5% | 8,400 |
| 2023/12/27 | 3,800 | 3,800 | 3,735 | 3,750 | -50 | -1.3% | 23,700 |
| 2023/12/26 | 3,780 | 3,815 | 3,750 | 3,800 | +35 | +0.9% | 22,500 |
| 2023/12/25 | 3,830 | 3,845 | 3,760 | 3,765 | -10 | -0.3% | 24,700 |
| 2023/12/22 | 3,685 | 3,775 | 3,685 | 3,775 | +120 | +3.3% | 22,100 |
| 2023/12/21 | 3,685 | 3,685 | 3,625 | 3,655 | -40 | -1.1% | 30,600 |
| 2023/12/20 | 3,650 | 3,715 | 3,625 | 3,695 | +40 | +1.1% | 33,400 |
| 2023/12/19 | 3,630 | 3,680 | 3,595 | 3,655 | +60 | +1.7% | 32,400 |
| 2023/12/18 | 3,590 | 3,610 | 3,550 | 3,595 | -10 | -0.3% | 21,900 |
| 2023/12/15 | 3,685 | 3,685 | 3,590 | 3,605 | -10 | -0.3% | 34,700 |
| 2023/12/14 | 3,790 | 3,830 | 3,610 | 3,615 | -95 | -2.6% | 34,600 |
| 2023/12/13 | 3,600 | 3,725 | 3,600 | 3,710 | +165 | +4.7% | 45,500 |
| 2023/12/12 | 3,540 | 3,575 | 3,515 | 3,545 | +50 | +1.4% | 26,800 |
| 2023/12/11 | 3,380 | 3,495 | 3,365 | 3,495 | +105 | +3.1% | 17,500 |
| 2023/12/08 | 3,425 | 3,460 | 3,360 | 3,390 | -45 | -1.3% | 38,900 |
51～
100
件表示中 / 3451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 | 374,000円 | +3.2% | +9.0% | 1.34% | 13.56倍 | 1.10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 | 397,500円 | +11.6% | +13.5% | 2.14% | 18.48倍 | 1.75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 |
| 理想科 | 300,000円 | -1.8% | -17.8% | 3.33% | 25.27倍 | 1.55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 |
| 渋谷工 | 350,500円 | +12.4% | +28.5% | 2.00% | 12.93倍 | 1.05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 |
| 芝浦機械 | 360,500円 | +46.1% | +174.7% | 3.88% | 4.84倍 | 0.83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
