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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,195 | 3,275 | 3,195 | 3,265 | +40 | +1.2% | 12,800 |
| 2025/02/17 | 3,230 | 3,260 | 3,185 | 3,225 | -5 | -0.2% | 13,700 |
| 2025/02/14 | 3,260 | 3,270 | 3,220 | 3,230 | ±0 | ±0% | 15,600 |
| 2025/02/13 | 3,075 | 3,255 | 3,075 | 3,230 | +185 | +6.1% | 26,800 |
| 2025/02/12 | 3,255 | 3,305 | 3,000 | 3,045 | -185 | -5.7% | 69,000 |
| 2025/02/10 | 3,295 | 3,295 | 3,230 | 3,230 | -65 | -2% | 22,700 |
| 2025/02/07 | 3,290 | 3,350 | 3,260 | 3,295 | +5 | +0.2% | 28,100 |
| 2025/02/06 | 3,285 | 3,290 | 3,265 | 3,290 | +35 | +1.1% | 8,300 |
| 2025/02/05 | 3,290 | 3,320 | 3,255 | 3,255 | -35 | -1.1% | 13,400 |
| 2025/02/04 | 3,325 | 3,345 | 3,290 | 3,290 | +35 | +1.1% | 13,600 |
| 2025/02/03 | 3,345 | 3,355 | 3,250 | 3,255 | -125 | -3.7% | 29,400 |
| 2025/01/31 | 3,405 | 3,405 | 3,370 | 3,380 | -15 | -0.4% | 11,400 |
| 2025/01/30 | 3,345 | 3,405 | 3,320 | 3,395 | +50 | +1.5% | 16,800 |
| 2025/01/29 | 3,350 | 3,370 | 3,310 | 3,345 | +10 | +0.3% | 17,600 |
| 2025/01/28 | 3,350 | 3,365 | 3,310 | 3,335 | -15 | -0.4% | 19,200 |
| 2025/01/27 | 3,355 | 3,430 | 3,345 | 3,350 | +25 | +0.8% | 12,300 |
| 2025/01/24 | 3,400 | 3,400 | 3,280 | 3,325 | -45 | -1.3% | 30,400 |
| 2025/01/23 | 3,385 | 3,430 | 3,350 | 3,370 | +15 | +0.4% | 23,900 |
| 2025/01/22 | 3,350 | 3,355 | 3,300 | 3,355 | +35 | +1.1% | 8,200 |
| 2025/01/21 | 3,360 | 3,365 | 3,300 | 3,320 | -5 | -0.2% | 11,500 |
| 2025/01/20 | 3,290 | 3,355 | 3,290 | 3,325 | +70 | +2.2% | 11,500 |
| 2025/01/17 | 3,230 | 3,285 | 3,215 | 3,255 | +30 | +0.9% | 19,200 |
| 2025/01/16 | 3,170 | 3,260 | 3,170 | 3,225 | +65 | +2.1% | 17,000 |
| 2025/01/15 | 3,145 | 3,175 | 3,130 | 3,160 | +40 | +1.3% | 13,600 |
| 2025/01/14 | 3,135 | 3,145 | 3,100 | 3,120 | -45 | -1.4% | 14,400 |
| 2025/01/10 | 3,210 | 3,210 | 3,145 | 3,165 | -60 | -1.9% | 9,100 |
| 2025/01/09 | 3,270 | 3,320 | 3,225 | 3,225 | -55 | -1.7% | 21,000 |
| 2025/01/08 | 3,340 | 3,340 | 3,260 | 3,280 | -45 | -1.4% | 20,000 |
| 2025/01/07 | 3,380 | 3,380 | 3,300 | 3,325 | -20 | -0.6% | 23,400 |
| 2025/01/06 | 3,355 | 3,435 | 3,345 | 3,345 | -10 | -0.3% | 25,800 |
| 2024/12/30 | 3,365 | 3,380 | 3,340 | 3,355 | -20 | -0.6% | 10,000 |
| 2024/12/27 | 3,350 | 3,390 | 3,295 | 3,375 | +60 | +1.8% | 26,300 |
| 2024/12/26 | 3,295 | 3,350 | 3,290 | 3,315 | +20 | +0.6% | 34,400 |
| 2024/12/25 | 3,300 | 3,300 | 3,235 | 3,295 | +5 | +0.2% | 28,600 |
| 2024/12/24 | 3,300 | 3,335 | 3,275 | 3,290 | +20 | +0.6% | 26,400 |
| 2024/12/23 | 3,195 | 3,285 | 3,195 | 3,270 | +145 | +4.6% | 33,500 |
| 2024/12/20 | 3,095 | 3,215 | 3,090 | 3,125 | +60 | +2% | 90,400 |
| 2024/12/19 | 3,050 | 3,135 | 3,015 | 3,065 | -55 | -1.8% | 53,300 |
| 2024/12/18 | 3,165 | 3,165 | 3,105 | 3,120 | -55 | -1.7% | 40,400 |
| 2024/12/17 | 3,300 | 3,300 | 3,160 | 3,175 | -95 | -2.9% | 55,300 |
| 2024/12/16 | 3,320 | 3,320 | 3,270 | 3,270 | -45 | -1.4% | 22,500 |
| 2024/12/13 | 3,330 | 3,400 | 3,280 | 3,315 | -50 | -1.5% | 26,400 |
| 2024/12/12 | 3,385 | 3,405 | 3,335 | 3,365 | +30 | +0.9% | 28,200 |
| 2024/12/11 | 3,360 | 3,385 | 3,315 | 3,335 | -25 | -0.7% | 22,200 |
| 2024/12/10 | 3,400 | 3,405 | 3,335 | 3,360 | -15 | -0.4% | 28,800 |
| 2024/12/09 | 3,430 | 3,430 | 3,370 | 3,375 | -10 | -0.3% | 37,000 |
| 2024/12/06 | 3,550 | 3,550 | 3,385 | 3,385 | -115 | -3.3% | 18,500 |
| 2024/12/05 | 3,605 | 3,605 | 3,485 | 3,500 | -105 | -2.9% | 18,800 |
| 2024/12/04 | 3,690 | 3,715 | 3,605 | 3,605 | -85 | -2.3% | 19,900 |
| 2024/12/03 | 3,555 | 3,720 | 3,550 | 3,690 | +115 | +3.2% | 37,300 |
51～
100
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
