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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 4,065 | 4,185 | 3,995 | 4,040 | -95 | -2.3% | 36,100 |
| 2024/09/27 | 4,270 | 4,270 | 4,055 | 4,135 | -90 | -2.1% | 36,900 |
| 2024/09/26 | 4,110 | 4,275 | 4,110 | 4,225 | +185 | +4.6% | 40,500 |
| 2024/09/25 | 4,025 | 4,060 | 3,985 | 4,040 | +50 | +1.3% | 28,300 |
| 2024/09/24 | 4,085 | 4,125 | 3,985 | 3,990 | -45 | -1.1% | 21,800 |
| 2024/09/20 | 4,030 | 4,085 | 3,985 | 4,035 | +65 | +1.6% | 34,200 |
| 2024/09/19 | 3,885 | 4,015 | 3,825 | 3,970 | +215 | +5.7% | 46,600 |
| 2024/09/18 | 3,775 | 3,775 | 3,700 | 3,755 | +40 | +1.1% | 13,000 |
| 2024/09/17 | 3,720 | 3,770 | 3,655 | 3,715 | +25 | +0.7% | 12,600 |
| 2024/09/13 | 3,650 | 3,690 | 3,625 | 3,690 | +70 | +1.9% | 40,700 |
| 2024/09/12 | 3,625 | 3,660 | 3,580 | 3,620 | +85 | +2.4% | 18,700 |
| 2024/09/11 | 3,615 | 3,625 | 3,495 | 3,535 | -105 | -2.9% | 23,700 |
| 2024/09/10 | 3,630 | 3,670 | 3,605 | 3,640 | ±0 | ±0% | 17,500 |
| 2024/09/09 | 3,600 | 3,640 | 3,485 | 3,640 | -40 | -1.1% | 13,700 |
| 2024/09/06 | 3,715 | 3,770 | 3,625 | 3,680 | -65 | -1.7% | 23,400 |
| 2024/09/05 | 3,705 | 3,845 | 3,620 | 3,745 | +35 | +0.9% | 15,000 |
| 2024/09/04 | 3,770 | 3,780 | 3,685 | 3,710 | -130 | -3.4% | 17,900 |
| 2024/09/03 | 3,765 | 3,865 | 3,765 | 3,840 | +75 | +2% | 16,200 |
| 2024/09/02 | 3,805 | 3,805 | 3,705 | 3,765 | -60 | -1.6% | 8,300 |
| 2024/08/30 | 3,740 | 3,875 | 3,700 | 3,825 | +125 | +3.4% | 51,700 |
| 2024/08/29 | 3,750 | 3,790 | 3,685 | 3,700 | -35 | -0.9% | 13,700 |
| 2024/08/28 | 3,765 | 3,775 | 3,705 | 3,735 | -15 | -0.4% | 11,200 |
| 2024/08/27 | 3,675 | 3,775 | 3,645 | 3,750 | +80 | +2.2% | 10,200 |
| 2024/08/26 | 3,730 | 3,740 | 3,615 | 3,670 | -25 | -0.7% | 11,100 |
| 2024/08/23 | 3,750 | 3,765 | 3,660 | 3,695 | -15 | -0.4% | 12,400 |
| 2024/08/22 | 3,690 | 3,710 | 3,645 | 3,710 | +50 | +1.4% | 7,200 |
| 2024/08/21 | 3,600 | 3,700 | 3,600 | 3,660 | ±0 | ±0% | 9,600 |
| 2024/08/20 | 3,670 | 3,670 | 3,620 | 3,660 | +10 | +0.3% | 16,000 |
| 2024/08/19 | 3,805 | 3,810 | 3,610 | 3,650 | -155 | -4.1% | 20,400 |
| 2024/08/16 | 3,705 | 3,825 | 3,705 | 3,805 | +170 | +4.7% | 15,300 |
| 2024/08/15 | 3,670 | 3,690 | 3,625 | 3,635 | -10 | -0.3% | 12,100 |
| 2024/08/14 | 3,575 | 3,645 | 3,540 | 3,645 | +100 | +2.8% | 12,900 |
| 2024/08/13 | 3,445 | 3,565 | 3,430 | 3,545 | +95 | +2.8% | 19,000 |
| 2024/08/09 | 3,345 | 3,535 | 3,340 | 3,450 | +160 | +4.9% | 37,400 |
| 2024/08/08 | 3,300 | 3,500 | 3,230 | 3,290 | -105 | -3.1% | 21,900 |
| 2024/08/07 | 3,240 | 3,580 | 3,240 | 3,395 | -125 | -3.6% | 21,200 |
| 2024/08/06 | 3,200 | 3,600 | 3,200 | 3,520 | +360 | +11.4% | 23,900 |
| 2024/08/05 | 3,360 | 3,405 | 3,100 | 3,160 | -410 | -11.5% | 24,500 |
| 2024/08/02 | 3,720 | 3,725 | 3,560 | 3,570 | -290 | -7.5% | 32,700 |
| 2024/08/01 | 3,995 | 3,995 | 3,830 | 3,860 | -140 | -3.5% | 21,000 |
| 2024/07/31 | 3,755 | 4,035 | 3,730 | 4,000 | +210 | +5.5% | 15,800 |
| 2024/07/30 | 3,830 | 3,830 | 3,760 | 3,790 | -90 | -2.3% | 19,200 |
| 2024/07/29 | 3,830 | 3,880 | 3,780 | 3,880 | +50 | +1.3% | 11,700 |
| 2024/07/26 | 3,820 | 3,875 | 3,785 | 3,830 | -20 | -0.5% | 16,000 |
| 2024/07/25 | 3,860 | 3,910 | 3,825 | 3,850 | -75 | -1.9% | 23,400 |
| 2024/07/24 | 3,970 | 4,030 | 3,910 | 3,925 | -85 | -2.1% | 17,800 |
| 2024/07/23 | 4,005 | 4,075 | 3,980 | 4,010 | +5 | +0.1% | 11,800 |
| 2024/07/22 | 4,085 | 4,120 | 3,980 | 4,005 | -75 | -1.8% | 14,600 |
| 2024/07/19 | 4,105 | 4,195 | 4,060 | 4,080 | -70 | -1.7% | 21,000 |
| 2024/07/18 | 4,125 | 4,215 | 4,100 | 4,150 | -35 | -0.8% | 15,900 |
201～
250
件表示中 / 3749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 | 386,000円 | +4.3% | +2.9% | 1.40% | 12.20倍 | 0.98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 |
| ＰＩＬＬＡＲ | 392,500円 | -0.8% | -10.2% | 2.68% | 12.63倍 | 1.23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 |
| やまびこ | 222,700円 | +1.3% | -18.7% | 4.04% | 7.27倍 | 0.85倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| 月島ＨＤ | 222,100円 | +3.4% | +2.4% | 3.69% | 12.70倍 | 1.02倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
| ツガミ | 194,200円 | -3.2% | -17.8% | 3.30% | 10.63倍 | 1.45倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
市場注目の銘柄
チャート関連のコラム
