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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 1,865 | 1,865 | 1,816 | 1,820 | -32 | -1.7% | 10,500 |
| 2017/12/01 | 1,838 | 1,869 | 1,838 | 1,852 | +32 | +1.8% | 16,700 |
| 2017/11/30 | 1,845 | 1,845 | 1,804 | 1,820 | -41 | -2.2% | 18,200 |
| 2017/11/29 | 1,870 | 1,900 | 1,830 | 1,861 | +27 | +1.5% | 29,600 |
| 2017/11/28 | 1,867 | 1,871 | 1,831 | 1,834 | -33 | -1.8% | 9,100 |
| 2017/11/27 | 1,888 | 1,889 | 1,857 | 1,867 | -4 | -0.2% | 12,000 |
| 2017/11/24 | 1,858 | 1,875 | 1,840 | 1,871 | +13 | +0.7% | 14,500 |
| 2017/11/22 | 1,871 | 1,893 | 1,857 | 1,858 | +5 | +0.3% | 22,000 |
| 2017/11/21 | 1,825 | 1,860 | 1,825 | 1,853 | +48 | +2.7% | 37,500 |
| 2017/11/20 | 1,740 | 1,815 | 1,715 | 1,805 | +59 | +3.4% | 53,500 |
| 2017/11/17 | 1,762 | 1,806 | 1,742 | 1,746 | -4 | -0.2% | 27,200 |
| 2017/11/16 | 1,749 | 1,770 | 1,733 | 1,750 | -4 | -0.2% | 20,700 |
| 2017/11/15 | 1,824 | 1,824 | 1,727 | 1,754 | -79 | -4.3% | 38,500 |
| 2017/11/14 | 1,846 | 1,851 | 1,824 | 1,833 | -9 | -0.5% | 21,600 |
| 2017/11/13 | 1,900 | 1,900 | 1,834 | 1,842 | -69 | -3.6% | 33,200 |
| 2017/11/10 | 1,904 | 1,940 | 1,900 | 1,911 | -33 | -1.7% | 9,500 |
| 2017/11/09 | 1,935 | 1,972 | 1,890 | 1,944 | +15 | +0.8% | 39,000 |
| 2017/11/08 | 1,916 | 1,931 | 1,895 | 1,929 | +3 | +0.2% | 16,400 |
| 2017/11/07 | 1,869 | 1,927 | 1,868 | 1,926 | +37 | +2% | 19,400 |
| 2017/11/06 | 1,910 | 1,910 | 1,885 | 1,889 | -9 | -0.5% | 9,300 |
| 2017/11/02 | 1,915 | 1,915 | 1,887 | 1,898 | -15 | -0.8% | 12,800 |
| 2017/11/01 | 1,930 | 1,930 | 1,898 | 1,913 | -3 | -0.2% | 20,400 |
| 2017/10/31 | 1,905 | 1,938 | 1,899 | 1,916 | +11 | +0.6% | 24,200 |
| 2017/10/30 | 1,924 | 1,924 | 1,880 | 1,905 | -25 | -1.3% | 106,900 |
| 2017/10/27 | 1,950 | 1,950 | 1,921 | 1,930 | -14 | -0.7% | 27,500 |
| 2017/10/26 | 1,950 | 1,965 | 1,935 | 1,944 | -6 | -0.3% | 17,600 |
| 2017/10/25 | 1,962 | 1,979 | 1,946 | 1,950 | -10 | -0.5% | 25,800 |
| 2017/10/24 | 1,947 | 1,970 | 1,933 | 1,960 | +13 | +0.7% | 16,800 |
| 2017/10/23 | 1,962 | 1,967 | 1,929 | 1,947 | +20 | +1% | 22,500 |
| 2017/10/20 | 1,908 | 1,963 | 1,893 | 1,927 | -2 | -0.1% | 30,000 |
| 2017/10/19 | 1,921 | 1,942 | 1,912 | 1,929 | -3 | -0.2% | 22,300 |
| 2017/10/18 | 1,941 | 1,942 | 1,900 | 1,932 | -14 | -0.7% | 24,500 |
| 2017/10/17 | 1,951 | 1,964 | 1,935 | 1,946 | -9 | -0.5% | 31,300 |
| 2017/10/16 | 1,966 | 1,991 | 1,942 | 1,955 | -22 | -1.1% | 43,400 |
| 2017/10/13 | 1,982 | 2,020 | 1,970 | 1,977 | -5 | -0.3% | 36,100 |
| 2017/10/12 | 1,999 | 1,999 | 1,967 | 1,982 | -11 | -0.6% | 17,800 |
| 2017/10/11 | 2,013 | 2,013 | 1,985 | 1,993 | -3 | -0.2% | 17,900 |
| 2017/10/10 | 1,932 | 1,999 | 1,921 | 1,996 | +63 | +3.3% | 27,600 |
| 2017/10/06 | 1,936 | 1,947 | 1,925 | 1,933 | +14 | +0.7% | 7,200 |
| 2017/10/05 | 1,961 | 1,961 | 1,913 | 1,919 | -33 | -1.7% | 14,300 |
| 2017/10/04 | 1,969 | 1,980 | 1,948 | 1,952 | -25 | -1.3% | 7,400 |
| 2017/10/03 | 1,995 | 1,995 | 1,962 | 1,977 | -5 | -0.3% | 7,200 |
| 2017/10/02 | 2,018 | 2,018 | 1,964 | 1,982 | -17 | -0.9% | 14,400 |
| 2017/09/29 | 1,995 | 2,004 | 1,984 | 1,999 | +5 | +0.3% | 19,700 |
| 2017/09/28 | 1,993 | 1,994 | 1,968 | 1,994 | +21 | +1.1% | 12,400 |
| 2017/09/27 | 1,983 | 1,986 | 1,953 | 1,973 | -18 | -0.9% | 15,000 |
| 2017/09/26 | 2,003 | 2,014 | 1,972 | 1,991 | -3 | -0.2% | 24,900 |
| 2017/09/25 | 1,998 | 2,013 | 1,983 | 1,994 | -7 | -0.3% | 23,300 |
| 2017/09/22 | 2,005 | 2,013 | 1,988 | 2,001 | -15 | -0.7% | 15,200 |
| 2017/09/21 | 2,043 | 2,044 | 2,008 | 2,016 | -38 | -1.9% | 20,000 |
1901～
1950
件表示中 / 3784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 | 400,000円 | +4.3% | +2.9% | 1.40% | 12.64倍 | 1.01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 |
| 芝浦機械 | 429,500円 | -16.8% | -64.5% | 3.26% | 30.78倍 | 0.87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 |
| ＡＳＢ機械 | 705,000円 | +16.9% | +31.1% | 2.84% | 14.38倍 | 1.91倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| ＰＩＬＬＡＲ | 411,000円 | -0.8% | -10.2% | 2.55% | 13.15倍 | 1.29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 |
| シンコウ工 | 131,200円 | +1.8% | +0.8% | 3.81% | 12.18倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
