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 |
|---|---|---|---|---|---|---|---|
| 2015/09/03 | 1,745 | 1,844 | 1,741 | 1,778 | +27 | +1.5% | 19,800 |
| 2015/09/02 | 1,741 | 1,839 | 1,697 | 1,751 | -36 | -2% | 21,000 |
| 2015/09/01 | 1,871 | 1,871 | 1,782 | 1,787 | -80 | -4.3% | 18,700 |
| 2015/08/31 | 1,866 | 1,872 | 1,813 | 1,867 | +19 | +1% | 16,900 |
| 2015/08/28 | 1,818 | 1,894 | 1,795 | 1,848 | +110 | +6.3% | 31,100 |
| 2015/08/27 | 1,743 | 1,830 | 1,720 | 1,738 | +22 | +1.3% | 25,900 |
| 2015/08/26 | 1,621 | 1,719 | 1,621 | 1,716 | +94 | +5.8% | 26,700 |
| 2015/08/25 | 1,615 | 1,755 | 1,612 | 1,622 | -88 | -5.1% | 30,900 |
| 2015/08/24 | 1,720 | 1,810 | 1,702 | 1,710 | -81 | -4.5% | 28,300 |
| 2015/08/21 | 1,823 | 1,860 | 1,720 | 1,791 | -93 | -4.9% | 28,400 |
| 2015/08/20 | 1,920 | 1,949 | 1,882 | 1,884 | -47 | -2.4% | 18,000 |
| 2015/08/19 | 1,973 | 1,993 | 1,925 | 1,931 | -76 | -3.8% | 13,600 |
| 2015/08/18 | 1,998 | 2,010 | 1,920 | 2,007 | +10 | +0.5% | 16,800 |
| 2015/08/17 | 1,991 | 1,999 | 1,979 | 1,997 | +6 | +0.3% | 4,800 |
| 2015/08/14 | 1,983 | 1,993 | 1,973 | 1,991 | +8 | +0.4% | 3,800 |
| 2015/08/13 | 1,967 | 1,995 | 1,959 | 1,983 | +4 | +0.2% | 9,100 |
| 2015/08/12 | 1,971 | 1,998 | 1,944 | 1,979 | +12 | +0.6% | 11,300 |
| 2015/08/11 | 2,000 | 2,000 | 1,958 | 1,967 | -44 | -2.2% | 12,400 |
| 2015/08/10 | 1,940 | 2,015 | 1,939 | 2,011 | +80 | +4.1% | 21,300 |
| 2015/08/07 | 1,893 | 1,948 | 1,893 | 1,931 | +9 | +0.5% | 16,700 |
| 2015/08/06 | 1,908 | 1,963 | 1,906 | 1,922 | +2 | +0.1% | 21,400 |
| 2015/08/05 | 1,920 | 1,947 | 1,881 | 1,920 | -19 | -1% | 11,800 |
| 2015/08/04 | 1,930 | 1,940 | 1,918 | 1,939 | +13 | +0.7% | 8,000 |
| 2015/08/03 | 1,934 | 1,939 | 1,907 | 1,926 | -11 | -0.6% | 2,700 |
| 2015/07/31 | 1,918 | 1,939 | 1,908 | 1,937 | +37 | +1.9% | 13,800 |
| 2015/07/30 | 1,904 | 1,910 | 1,893 | 1,900 | -4 | -0.2% | 8,500 |
| 2015/07/29 | 1,888 | 1,914 | 1,888 | 1,904 | +4 | +0.2% | 9,600 |
| 2015/07/28 | 1,861 | 1,931 | 1,861 | 1,900 | +7 | +0.4% | 16,800 |
| 2015/07/27 | 1,933 | 1,933 | 1,870 | 1,893 | -44 | -2.3% | 23,500 |
| 2015/07/24 | 1,959 | 1,959 | 1,934 | 1,937 | -35 | -1.8% | 16,300 |
| 2015/07/23 | 1,961 | 1,973 | 1,935 | 1,972 | +10 | +0.5% | 18,500 |
| 2015/07/22 | 1,980 | 1,993 | 1,961 | 1,962 | -42 | -2.1% | 8,900 |
| 2015/07/21 | 2,002 | 2,006 | 1,962 | 2,004 | -1 | ±0% | 16,100 |
| 2015/07/17 | 2,061 | 2,061 | 1,984 | 2,005 | -6 | -0.3% | 40,400 |
| 2015/07/16 | 1,978 | 2,011 | 1,962 | 2,011 | +45 | +2.3% | 42,200 |
| 2015/07/15 | 1,941 | 1,967 | 1,925 | 1,966 | +27 | +1.4% | 20,400 |
| 2015/07/14 | 1,930 | 1,946 | 1,921 | 1,939 | +59 | +3.1% | 13,600 |
| 2015/07/13 | 1,857 | 1,891 | 1,838 | 1,880 | +34 | +1.8% | 15,800 |
| 2015/07/10 | 1,878 | 1,898 | 1,836 | 1,846 | -18 | -1% | 19,200 |
| 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 |
2451～
2500
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
