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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 2024/12/02 | 3,575 | 3,640 | 3,535 | 3,575 | ±0 | ±0% | 25,000 |
| 2024/11/29 | 3,645 | 3,645 | 3,575 | 3,575 | -70 | -1.9% | 22,500 |
| 2024/11/28 | 3,615 | 3,675 | 3,585 | 3,645 | +20 | +0.6% | 20,700 |
| 2024/11/27 | 3,705 | 3,765 | 3,600 | 3,625 | -70 | -1.9% | 23,200 |
| 2024/11/26 | 3,770 | 3,820 | 3,675 | 3,695 | -90 | -2.4% | 21,100 |
| 2024/11/25 | 3,760 | 3,785 | 3,720 | 3,785 | +80 | +2.2% | 31,300 |
| 2024/11/22 | 3,730 | 3,800 | 3,695 | 3,705 | -25 | -0.7% | 11,400 |
| 2024/11/21 | 3,670 | 3,730 | 3,665 | 3,730 | +60 | +1.6% | 15,800 |
| 2024/11/20 | 3,735 | 3,770 | 3,670 | 3,670 | -85 | -2.3% | 21,900 |
| 2024/11/19 | 3,835 | 3,890 | 3,755 | 3,755 | -80 | -2.1% | 58,800 |
| 2024/11/18 | 3,830 | 3,850 | 3,790 | 3,835 | +5 | +0.1% | 15,900 |
| 2024/11/15 | 3,845 | 3,880 | 3,755 | 3,830 | +55 | +1.5% | 20,100 |
| 2024/11/14 | 3,820 | 3,820 | 3,745 | 3,775 | +10 | +0.3% | 22,000 |
| 2024/11/13 | 4,035 | 4,035 | 3,745 | 3,765 | -250 | -6.2% | 39,900 |
| 2024/11/12 | 4,005 | 4,095 | 3,940 | 4,015 | +10 | +0.2% | 36,600 |
| 2024/11/11 | 3,930 | 4,245 | 3,860 | 4,005 | -135 | -3.3% | 42,300 |
| 2024/11/08 | 4,190 | 4,275 | 4,135 | 4,140 | -110 | -2.6% | 21,200 |
| 2024/11/07 | 4,140 | 4,285 | 4,110 | 4,250 | +90 | +2.2% | 26,500 |
| 2024/11/06 | 4,205 | 4,290 | 4,095 | 4,160 | -25 | -0.6% | 17,000 |
| 2024/11/05 | 4,100 | 4,250 | 4,050 | 4,185 | +30 | +0.7% | 21,100 |
| 2024/11/01 | 4,255 | 4,335 | 4,155 | 4,155 | -155 | -3.6% | 21,200 |
| 2024/10/31 | 4,260 | 4,370 | 4,245 | 4,310 | +45 | +1.1% | 21,300 |
| 2024/10/30 | 4,300 | 4,425 | 4,255 | 4,265 | -20 | -0.5% | 60,700 |
| 2024/10/29 | 4,215 | 4,300 | 4,175 | 4,285 | +90 | +2.1% | 15,600 |
| 2024/10/28 | 4,060 | 4,265 | 4,060 | 4,195 | +135 | +3.3% | 14,200 |
101～
150
件表示中 / 3717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 | 351,000円 | +4.3% | +2.9% | 1.54% | 11.13倍 | 0.90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 |
| 渋谷工 | 321,000円 | +10.0% | -5.6% | 2.80% | 9.65倍 | 0.85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 |
| ツガミ | 187,300円 | -3.2% | -17.8% | 3.42% | 10.31倍 | 1.41倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
| 月島ＨＤ | 200,600円 | +3.4% | +2.4% | 4.09% | 11.50倍 | 0.93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 |
| スター精 | 168,600円 | +9.6% | +17.4% | 4.15% | 20.17倍 | 1.09倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
市場注目の銘柄
チャート関連のコラム
