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 |
|---|---|---|---|---|---|---|---|
| 2016/12/12 | 1,768 | 1,785 | 1,736 | 1,759 | -9 | -0.5% | 19,000 |
| 2016/12/09 | 1,760 | 1,769 | 1,718 | 1,768 | +8 | +0.5% | 40,500 |
| 2016/12/08 | 1,761 | 1,761 | 1,727 | 1,760 | +3 | +0.2% | 20,600 |
| 2016/12/07 | 1,725 | 1,761 | 1,719 | 1,757 | +20 | +1.2% | 25,900 |
| 2016/12/06 | 1,761 | 1,762 | 1,726 | 1,737 | -24 | -1.4% | 15,200 |
| 2016/12/05 | 1,709 | 1,770 | 1,696 | 1,761 | +23 | +1.3% | 15,100 |
| 2016/12/02 | 1,755 | 1,764 | 1,704 | 1,738 | -32 | -1.8% | 16,300 |
| 2016/12/01 | 1,752 | 1,778 | 1,720 | 1,770 | +49 | +2.8% | 24,900 |
| 2016/11/30 | 1,790 | 1,790 | 1,718 | 1,721 | -69 | -3.9% | 20,200 |
| 2016/11/29 | 1,751 | 1,792 | 1,702 | 1,790 | +39 | +2.2% | 20,200 |
| 2016/11/28 | 1,695 | 1,754 | 1,692 | 1,751 | +44 | +2.6% | 24,700 |
| 2016/11/25 | 1,671 | 1,710 | 1,624 | 1,707 | +46 | +2.8% | 32,300 |
| 2016/11/24 | 1,688 | 1,688 | 1,644 | 1,661 | -13 | -0.8% | 6,000 |
| 2016/11/22 | 1,641 | 1,678 | 1,615 | 1,674 | +35 | +2.1% | 15,500 |
| 2016/11/21 | 1,659 | 1,659 | 1,627 | 1,639 | -6 | -0.4% | 9,500 |
| 2016/11/18 | 1,651 | 1,659 | 1,622 | 1,645 | +35 | +2.2% | 22,400 |
| 2016/11/17 | 1,602 | 1,611 | 1,582 | 1,610 | +8 | +0.5% | 13,000 |
| 2016/11/16 | 1,577 | 1,602 | 1,557 | 1,602 | +35 | +2.2% | 20,300 |
| 2016/11/15 | 1,522 | 1,573 | 1,522 | 1,567 | +29 | +1.9% | 21,700 |
| 2016/11/14 | 1,540 | 1,540 | 1,499 | 1,538 | +18 | +1.2% | 13,800 |
| 2016/11/11 | 1,524 | 1,541 | 1,465 | 1,520 | +21 | +1.4% | 11,100 |
| 2016/11/10 | 1,518 | 1,518 | 1,465 | 1,499 | +122 | +8.9% | 17,200 |
| 2016/11/09 | 1,502 | 1,507 | 1,377 | 1,377 | -108 | -7.3% | 15,600 |
| 2016/11/08 | 1,455 | 1,499 | 1,455 | 1,485 | +3 | +0.2% | 10,200 |
| 2016/11/07 | 1,456 | 1,486 | 1,456 | 1,482 | +29 | +2% | 7,500 |
| 2016/11/04 | 1,484 | 1,484 | 1,446 | 1,453 | -31 | -2.1% | 13,200 |
| 2016/11/02 | 1,512 | 1,512 | 1,477 | 1,484 | -41 | -2.7% | 12,100 |
| 2016/11/01 | 1,530 | 1,544 | 1,498 | 1,525 | -5 | -0.3% | 12,900 |
| 2016/10/31 | 1,520 | 1,543 | 1,495 | 1,530 | +10 | +0.7% | 16,200 |
| 2016/10/28 | 1,519 | 1,532 | 1,490 | 1,520 | +17 | +1.1% | 20,500 |
| 2016/10/27 | 1,529 | 1,544 | 1,456 | 1,503 | -25 | -1.6% | 26,300 |
| 2016/10/26 | 1,537 | 1,570 | 1,523 | 1,528 | -9 | -0.6% | 10,600 |
| 2016/10/25 | 1,560 | 1,560 | 1,520 | 1,537 | -11 | -0.7% | 20,200 |
| 2016/10/24 | 1,544 | 1,549 | 1,520 | 1,548 | -7 | -0.5% | 6,000 |
| 2016/10/21 | 1,561 | 1,561 | 1,549 | 1,555 | +2 | +0.1% | 3,900 |
| 2016/10/20 | 1,514 | 1,555 | 1,514 | 1,553 | +25 | +1.6% | 16,600 |
| 2016/10/19 | 1,545 | 1,551 | 1,508 | 1,528 | -17 | -1.1% | 12,600 |
| 2016/10/18 | 1,568 | 1,568 | 1,532 | 1,545 | -13 | -0.8% | 13,100 |
| 2016/10/17 | 1,539 | 1,564 | 1,525 | 1,558 | +24 | +1.6% | 9,200 |
| 2016/10/14 | 1,530 | 1,544 | 1,506 | 1,534 | -15 | -1% | 13,800 |
| 2016/10/13 | 1,572 | 1,572 | 1,520 | 1,549 | -10 | -0.6% | 14,200 |
| 2016/10/12 | 1,567 | 1,576 | 1,550 | 1,559 | -39 | -2.4% | 7,300 |
| 2016/10/11 | 1,598 | 1,604 | 1,558 | 1,598 | ±0 | ±0% | 9,800 |
| 2016/10/07 | 1,589 | 1,606 | 1,581 | 1,598 | +7 | +0.4% | 5,800 |
| 2016/10/06 | 1,610 | 1,610 | 1,581 | 1,591 | -27 | -1.7% | 13,700 |
| 2016/10/05 | 1,572 | 1,648 | 1,562 | 1,618 | +52 | +3.3% | 19,600 |
| 2016/10/04 | 1,574 | 1,574 | 1,517 | 1,566 | +9 | +0.6% | 12,600 |
| 2016/10/03 | 1,587 | 1,587 | 1,514 | 1,557 | -11 | -0.7% | 11,000 |
| 2016/09/30 | 1,619 | 1,619 | 1,515 | 1,568 | -100 | -6% | 22,700 |
| 2016/09/29 | 1,633 | 1,674 | 1,627 | 1,668 | +63 | +3.9% | 12,100 |
2051～
2100
件表示中 / 3693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 | 237,300円 | +31.5% | +16.5% | 3.37% | 9.28倍 | 3.29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 | 120,600円 | +5.9% | +9.6% | 4.15% | 11.62倍 | 1.41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 |
| ＰＩＬＬＡＲ | 365,500円 | -2.7% | -25.2% | 3.42% | 10.66倍 | 1.20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 |
| イーグル | 183,900円 | -0.0% | -13.8% | 5.44% | 13.62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 |
市場注目の銘柄
チャート関連のコラム
