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 |
|---|---|---|---|---|---|---|---|
| 2016/07/01 | 1,240 | 1,284 | 1,240 | 1,284 | +51 | +4.1% | 10,000 |
| 2016/06/30 | 1,247 | 1,261 | 1,222 | 1,233 | +11 | +0.9% | 6,800 |
| 2016/06/29 | 1,233 | 1,255 | 1,215 | 1,222 | +7 | +0.6% | 17,500 |
| 2016/06/28 | 1,225 | 1,280 | 1,204 | 1,215 | -42 | -3.3% | 15,800 |
| 2016/06/27 | 1,241 | 1,265 | 1,227 | 1,257 | +52 | +4.3% | 12,100 |
| 2016/06/24 | 1,365 | 1,365 | 1,203 | 1,205 | -137 | -10.2% | 23,100 |
| 2016/06/23 | 1,308 | 1,342 | 1,296 | 1,342 | +47 | +3.6% | 8,100 |
| 2016/06/22 | 1,337 | 1,337 | 1,278 | 1,295 | -38 | -2.9% | 12,900 |
| 2016/06/21 | 1,307 | 1,336 | 1,307 | 1,333 | +21 | +1.6% | 4,200 |
| 2016/06/20 | 1,309 | 1,341 | 1,291 | 1,312 | +11 | +0.8% | 14,500 |
| 2016/06/17 | 1,316 | 1,342 | 1,295 | 1,301 | +9 | +0.7% | 34,500 |
| 2016/06/16 | 1,307 | 1,314 | 1,290 | 1,292 | -15 | -1.1% | 17,000 |
| 2016/06/15 | 1,291 | 1,342 | 1,291 | 1,307 | +4 | +0.3% | 9,400 |
| 2016/06/14 | 1,302 | 1,330 | 1,290 | 1,303 | +4 | +0.3% | 11,200 |
| 2016/06/13 | 1,363 | 1,363 | 1,291 | 1,299 | -73 | -5.3% | 17,200 |
| 2016/06/10 | 1,393 | 1,393 | 1,357 | 1,372 | +5 | +0.4% | 25,900 |
| 2016/06/09 | 1,384 | 1,395 | 1,363 | 1,367 | -37 | -2.6% | 9,800 |
| 2016/06/08 | 1,393 | 1,405 | 1,366 | 1,404 | +18 | +1.3% | 8,500 |
| 2016/06/07 | 1,368 | 1,389 | 1,362 | 1,386 | +26 | +1.9% | 6,900 |
| 2016/06/06 | 1,369 | 1,370 | 1,352 | 1,360 | -10 | -0.7% | 10,400 |
| 2016/06/03 | 1,368 | 1,381 | 1,362 | 1,370 | +2 | +0.1% | 4,500 |
| 2016/06/02 | 1,384 | 1,387 | 1,363 | 1,368 | -32 | -2.3% | 9,000 |
| 2016/06/01 | 1,408 | 1,415 | 1,388 | 1,400 | -15 | -1.1% | 3,600 |
| 2016/05/31 | 1,396 | 1,415 | 1,390 | 1,415 | +17 | +1.2% | 20,400 |
| 2016/05/30 | 1,389 | 1,400 | 1,380 | 1,398 | +20 | +1.5% | 6,000 |
| 2016/05/27 | 1,376 | 1,391 | 1,373 | 1,378 | +11 | +0.8% | 3,400 |
| 2016/05/26 | 1,388 | 1,425 | 1,364 | 1,367 | -7 | -0.5% | 10,100 |
| 2016/05/25 | 1,411 | 1,411 | 1,362 | 1,374 | -16 | -1.2% | 24,100 |
| 2016/05/24 | 1,395 | 1,400 | 1,385 | 1,390 | -6 | -0.4% | 15,100 |
| 2016/05/23 | 1,450 | 1,451 | 1,385 | 1,396 | -84 | -5.7% | 25,300 |
| 2016/05/20 | 1,470 | 1,482 | 1,453 | 1,480 | +11 | +0.7% | 15,700 |
| 2016/05/19 | 1,479 | 1,492 | 1,460 | 1,469 | +2 | +0.1% | 6,300 |
| 2016/05/18 | 1,483 | 1,490 | 1,457 | 1,467 | -16 | -1.1% | 6,200 |
| 2016/05/17 | 1,472 | 1,490 | 1,460 | 1,483 | +41 | +2.8% | 7,000 |
| 2016/05/16 | 1,422 | 1,483 | 1,422 | 1,442 | +2 | +0.1% | 6,600 |
| 2016/05/13 | 1,483 | 1,484 | 1,423 | 1,440 | -43 | -2.9% | 13,100 |
| 2016/05/12 | 1,449 | 1,491 | 1,424 | 1,483 | +17 | +1.2% | 9,500 |
| 2016/05/11 | 1,489 | 1,500 | 1,454 | 1,466 | -13 | -0.9% | 10,400 |
| 2016/05/10 | 1,412 | 1,484 | 1,402 | 1,479 | +67 | +4.7% | 16,500 |
| 2016/05/09 | 1,401 | 1,420 | 1,392 | 1,412 | +7 | +0.5% | 6,300 |
| 2016/05/06 | 1,419 | 1,436 | 1,383 | 1,405 | -14 | -1% | 16,200 |
| 2016/05/02 | 1,460 | 1,464 | 1,415 | 1,419 | -45 | -3.1% | 19,500 |
| 2016/04/28 | 1,499 | 1,504 | 1,460 | 1,464 | -18 | -1.2% | 19,900 |
| 2016/04/27 | 1,499 | 1,505 | 1,465 | 1,482 | -17 | -1.1% | 19,700 |
| 2016/04/26 | 1,535 | 1,537 | 1,491 | 1,499 | -38 | -2.5% | 13,400 |
| 2016/04/25 | 1,556 | 1,556 | 1,518 | 1,537 | -18 | -1.2% | 13,800 |
| 2016/04/22 | 1,561 | 1,565 | 1,536 | 1,555 | -6 | -0.4% | 13,600 |
| 2016/04/21 | 1,555 | 1,567 | 1,531 | 1,561 | +46 | +3% | 18,100 |
| 2016/04/20 | 1,552 | 1,555 | 1,511 | 1,515 | -28 | -1.8% | 16,900 |
| 2016/04/19 | 1,538 | 1,543 | 1,517 | 1,543 | +33 | +2.2% | 16,000 |
2251～
2300
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
