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 |
|---|---|---|---|---|---|---|---|
| 2017/09/20 | 2,053 | 2,063 | 2,026 | 2,054 | -10 | -0.5% | 19,200 |
| 2017/09/19 | 1,991 | 2,064 | 1,989 | 2,064 | +63 | +3.1% | 29,000 |
| 2017/09/15 | 2,033 | 2,053 | 1,970 | 2,001 | -27 | -1.3% | 60,500 |
| 2017/09/14 | 2,060 | 2,060 | 2,012 | 2,028 | -1 | ±0% | 13,900 |
| 2017/09/13 | 2,060 | 2,076 | 1,925 | 2,029 | -28 | -1.4% | 16,100 |
| 2017/09/12 | 1,997 | 2,068 | 1,976 | 2,057 | +80 | +4% | 27,000 |
| 2017/09/11 | 1,955 | 1,986 | 1,950 | 1,977 | +38 | +2% | 15,200 |
| 2017/09/08 | 1,940 | 1,956 | 1,928 | 1,939 | -5 | -0.3% | 22,700 |
| 2017/09/07 | 1,939 | 1,959 | 1,924 | 1,944 | +15 | +0.8% | 9,600 |
| 2017/09/06 | 1,895 | 1,941 | 1,885 | 1,929 | +33 | +1.7% | 13,300 |
| 2017/09/05 | 1,921 | 1,935 | 1,874 | 1,896 | -35 | -1.8% | 14,500 |
| 2017/09/04 | 1,990 | 1,990 | 1,907 | 1,931 | -55 | -2.8% | 14,400 |
| 2017/09/01 | 1,980 | 1,994 | 1,951 | 1,986 | +13 | +0.7% | 15,200 |
| 2017/08/31 | 1,943 | 1,976 | 1,935 | 1,973 | +37 | +1.9% | 22,600 |
| 2017/08/30 | 1,931 | 1,944 | 1,909 | 1,936 | +12 | +0.6% | 15,200 |
| 2017/08/29 | 1,870 | 1,926 | 1,870 | 1,924 | +41 | +2.2% | 9,000 |
| 2017/08/28 | 1,864 | 1,894 | 1,864 | 1,883 | +25 | +1.3% | 7,000 |
| 2017/08/25 | 1,849 | 1,874 | 1,811 | 1,858 | +14 | +0.8% | 14,700 |
| 2017/08/24 | 1,883 | 1,893 | 1,835 | 1,844 | -44 | -2.3% | 19,300 |
| 2017/08/23 | 1,920 | 1,920 | 1,860 | 1,888 | -6 | -0.3% | 15,700 |
| 2017/08/22 | 1,886 | 1,910 | 1,867 | 1,894 | +8 | +0.4% | 13,600 |
| 2017/08/21 | 1,856 | 1,898 | 1,848 | 1,886 | +19 | +1% | 8,900 |
| 2017/08/18 | 1,880 | 1,894 | 1,858 | 1,867 | -33 | -1.7% | 17,700 |
| 2017/08/17 | 1,900 | 1,905 | 1,893 | 1,900 | +7 | +0.4% | 11,100 |
| 2017/08/16 | 1,913 | 1,913 | 1,888 | 1,893 | -2 | -0.1% | 6,500 |
| 2017/08/15 | 1,857 | 1,906 | 1,854 | 1,895 | +78 | +4.3% | 19,900 |
| 2017/08/14 | 1,861 | 1,866 | 1,811 | 1,817 | -50 | -2.7% | 12,900 |
| 2017/08/10 | 1,868 | 1,868 | 1,831 | 1,867 | +31 | +1.7% | 14,900 |
| 2017/08/09 | 1,926 | 1,926 | 1,810 | 1,836 | -91 | -4.7% | 11,100 |
| 2017/08/08 | 1,925 | 1,930 | 1,886 | 1,927 | +17 | +0.9% | 12,000 |
| 2017/08/07 | 1,932 | 1,932 | 1,882 | 1,910 | +9 | +0.5% | 22,100 |
| 2017/08/04 | 1,893 | 1,901 | 1,870 | 1,901 | +21 | +1.1% | 5,100 |
| 2017/08/03 | 1,894 | 1,950 | 1,805 | 1,880 | -14 | -0.7% | 24,000 |
| 2017/08/02 | 1,876 | 1,899 | 1,862 | 1,894 | +31 | +1.7% | 8,100 |
| 2017/08/01 | 1,843 | 1,882 | 1,818 | 1,863 | +16 | +0.9% | 18,900 |
| 2017/07/31 | 1,870 | 1,885 | 1,825 | 1,847 | -34 | -1.8% | 16,500 |
| 2017/07/28 | 1,879 | 1,893 | 1,790 | 1,881 | +2 | +0.1% | 18,600 |
| 2017/07/27 | 1,902 | 1,920 | 1,860 | 1,879 | -16 | -0.8% | 9,700 |
| 2017/07/26 | 1,906 | 1,930 | 1,867 | 1,895 | -13 | -0.7% | 14,300 |
| 2017/07/25 | 1,933 | 1,933 | 1,900 | 1,908 | -19 | -1% | 17,700 |
| 2017/07/24 | 1,881 | 1,933 | 1,881 | 1,927 | +23 | +1.2% | 14,000 |
| 2017/07/21 | 1,871 | 1,906 | 1,871 | 1,904 | +33 | +1.8% | 14,400 |
| 2017/07/20 | 1,866 | 1,878 | 1,851 | 1,871 | ±0 | ±0% | 19,500 |
| 2017/07/19 | 1,850 | 1,876 | 1,850 | 1,871 | +14 | +0.8% | 12,500 |
| 2017/07/18 | 1,862 | 1,870 | 1,835 | 1,857 | -14 | -0.7% | 14,200 |
| 2017/07/14 | 1,863 | 1,875 | 1,863 | 1,871 | +17 | +0.9% | 4,400 |
| 2017/07/13 | 1,876 | 1,876 | 1,845 | 1,854 | -11 | -0.6% | 4,000 |
| 2017/07/12 | 1,869 | 1,877 | 1,853 | 1,865 | +2 | +0.1% | 12,700 |
| 2017/07/11 | 1,845 | 1,874 | 1,844 | 1,863 | +2 | +0.1% | 7,600 |
| 2017/07/10 | 1,883 | 1,883 | 1,857 | 1,861 | +17 | +0.9% | 9,800 |
1951～
2000
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 | 410,500円 | +4.3% | +2.9% | 1.36% | 12.97倍 | 1.04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 | 441,000円 | -16.8% | -64.5% | 3.17% | 31.60倍 | 0.89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 | 717,000円 | +16.9% | +31.1% | 2.79% | 14.62倍 | 1.94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 | 415,500円 | -0.8% | -10.2% | 2.53% | 13.29倍 | 1.30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 | 133,800円 | +1.8% | +0.8% | 3.74% | 12.42倍 | 1.51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
