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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 1,851 | 1,884 | 1,763 | 1,864 | -14 | -0.7% | 24,900 |
| 2015/07/08 | 1,897 | 1,936 | 1,878 | 1,878 | -34 | -1.8% | 22,000 |
| 2015/07/07 | 1,911 | 1,969 | 1,902 | 1,912 | +29 | +1.5% | 16,200 |
| 2015/07/06 | 1,869 | 1,926 | 1,860 | 1,883 | -26 | -1.4% | 17,400 |
| 2015/07/03 | 1,920 | 1,920 | 1,897 | 1,909 | -11 | -0.6% | 12,900 |
| 2015/07/02 | 1,904 | 1,925 | 1,901 | 1,920 | -15 | -0.8% | 11,600 |
| 2015/07/01 | 1,936 | 1,949 | 1,909 | 1,935 | -2 | -0.1% | 17,600 |
| 2015/06/30 | 1,877 | 1,941 | 1,855 | 1,937 | +60 | +3.2% | 36,900 |
| 2015/06/29 | 1,890 | 1,903 | 1,855 | 1,877 | -25 | -1.3% | 25,800 |
| 2015/06/26 | 1,903 | 1,922 | 1,895 | 1,902 | -2 | -0.1% | 12,300 |
| 2015/06/25 | 1,931 | 1,931 | 1,901 | 1,904 | -33 | -1.7% | 11,900 |
| 2015/06/24 | 1,925 | 1,950 | 1,906 | 1,937 | +13 | +0.7% | 21,800 |
| 2015/06/23 | 1,950 | 1,950 | 1,913 | 1,924 | +8 | +0.4% | 21,500 |
| 2015/06/22 | 1,906 | 1,947 | 1,900 | 1,916 | +17 | +0.9% | 18,600 |
| 2015/06/19 | 1,978 | 1,982 | 1,899 | 1,899 | -45 | -2.3% | 60,100 |
| 2015/06/18 | 1,890 | 1,967 | 1,890 | 1,944 | +45 | +2.4% | 46,400 |
| 2015/06/17 | 1,851 | 1,900 | 1,849 | 1,899 | +58 | +3.2% | 33,500 |
| 2015/06/16 | 1,860 | 1,917 | 1,803 | 1,841 | -23 | -1.2% | 60,200 |
| 2015/06/15 | 1,897 | 1,929 | 1,855 | 1,864 | -32 | -1.7% | 40,800 |
| 2015/06/12 | 1,951 | 1,951 | 1,880 | 1,896 | -27 | -1.4% | 44,000 |
| 2015/06/11 | 1,925 | 1,957 | 1,917 | 1,923 | +51 | +2.7% | 37,000 |
| 2015/06/10 | 1,860 | 1,888 | 1,854 | 1,872 | -5 | -0.3% | 15,600 |
| 2015/06/09 | 1,869 | 1,931 | 1,869 | 1,877 | -21 | -1.1% | 34,400 |
| 2015/06/08 | 1,921 | 1,941 | 1,888 | 1,898 | -33 | -1.7% | 54,900 |
| 2015/06/05 | 1,901 | 1,943 | 1,901 | 1,931 | +4 | +0.2% | 14,600 |
| 2015/06/04 | 1,944 | 1,948 | 1,925 | 1,927 | -17 | -0.9% | 23,400 |
| 2015/06/03 | 1,933 | 1,954 | 1,932 | 1,944 | -15 | -0.8% | 16,400 |
| 2015/06/02 | 1,923 | 1,967 | 1,918 | 1,959 | +36 | +1.9% | 32,200 |
| 2015/06/01 | 1,867 | 1,929 | 1,867 | 1,923 | +69 | +3.7% | 36,400 |
| 2015/05/29 | 1,855 | 1,880 | 1,842 | 1,854 | +31 | +1.7% | 65,200 |
| 2015/05/28 | 1,830 | 1,860 | 1,816 | 1,823 | +2 | +0.1% | 32,200 |
| 2015/05/27 | 1,808 | 1,825 | 1,794 | 1,821 | +19 | +1.1% | 21,200 |
| 2015/05/26 | 1,813 | 1,815 | 1,795 | 1,802 | +4 | +0.2% | 16,300 |
| 2015/05/25 | 1,825 | 1,835 | 1,794 | 1,798 | -16 | -0.9% | 54,000 |
| 2015/05/22 | 1,802 | 1,819 | 1,786 | 1,814 | +14 | +0.8% | 20,800 |
| 2015/05/21 | 1,825 | 1,825 | 1,797 | 1,800 | +5 | +0.3% | 38,200 |
| 2015/05/20 | 1,776 | 1,805 | 1,751 | 1,795 | +42 | +2.4% | 110,100 |
| 2015/05/19 | 1,750 | 1,799 | 1,712 | 1,753 | +23 | +1.3% | 126,000 |
| 2015/05/18 | 1,713 | 1,757 | 1,713 | 1,730 | +19 | +1.1% | 55,000 |
| 2015/05/15 | 1,704 | 1,730 | 1,704 | 1,711 | -6 | -0.3% | 19,000 |
| 2015/05/14 | 1,716 | 1,731 | 1,706 | 1,717 | -10 | -0.6% | 19,100 |
| 2015/05/13 | 1,710 | 1,734 | 1,710 | 1,727 | ±0 | ±0% | 23,900 |
| 2015/05/12 | 1,730 | 1,750 | 1,712 | 1,727 | -7 | -0.4% | 27,200 |
| 2015/05/11 | 1,755 | 1,755 | 1,731 | 1,734 | -11 | -0.6% | 38,700 |
| 2015/05/08 | 1,767 | 1,775 | 1,728 | 1,745 | -22 | -1.2% | 45,700 |
| 2015/05/07 | 1,783 | 1,793 | 1,763 | 1,767 | -38 | -2.1% | 44,700 |
| 2015/05/01 | 1,780 | 1,830 | 1,780 | 1,805 | +1 | +0.1% | 41,900 |
| 2015/04/30 | 1,805 | 1,807 | 1,797 | 1,804 | -12 | -0.7% | 21,900 |
| 2015/04/28 | 1,799 | 1,820 | 1,799 | 1,816 | +17 | +0.9% | 16,400 |
| 2015/04/27 | 1,820 | 1,820 | 1,774 | 1,799 | -3 | -0.2% | 17,900 |
2401～
2450
件表示中 / 3695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 | 343,500円 | +3.8% | -24.8% | 1.57% | 12.64倍 | 0.91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 |
| キッツ | 111,500円 | +4.6% | +2.1% | 4.13% | 8.66倍 | 0.89倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
| シンコウ工 | 122,300円 | +5.9% | +9.6% | 4.09% | 11.79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 | 372,500円 | -2.7% | -25.2% | 3.36% | 10.86倍 | 1.22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 | 186,000円 | -0.0% | -13.8% | 5.38% | 13.78倍 | 0.74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
