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 |
|---|---|---|---|---|---|---|---|
| 2014/11/11 | 2,021 | 2,023 | 1,969 | 2,005 | -17 | -0.8% | 37,500 |
| 2014/11/10 | 1,987 | 2,045 | 1,976 | 2,022 | +32 | +1.6% | 55,700 |
| 2014/11/07 | 1,893 | 1,990 | 1,893 | 1,990 | +137 | +7.4% | 85,800 |
| 2014/11/06 | 1,882 | 1,922 | 1,850 | 1,853 | -56 | -2.9% | 42,500 |
| 2014/11/05 | 1,939 | 1,939 | 1,850 | 1,909 | -24 | -1.2% | 71,600 |
| 2014/11/04 | 1,940 | 1,998 | 1,865 | 1,933 | +81 | +4.4% | 63,200 |
| 2014/10/31 | 1,773 | 1,864 | 1,768 | 1,852 | +121 | +7% | 81,500 |
| 2014/10/30 | 1,700 | 1,749 | 1,700 | 1,731 | +12 | +0.7% | 45,800 |
| 2014/10/29 | 1,695 | 1,738 | 1,695 | 1,719 | +42 | +2.5% | 26,100 |
| 2014/10/28 | 1,674 | 1,695 | 1,666 | 1,677 | +22 | +1.3% | 23,700 |
| 2014/10/27 | 1,751 | 1,751 | 1,631 | 1,655 | -71 | -4.1% | 76,800 |
| 2014/10/24 | 1,707 | 1,739 | 1,703 | 1,726 | +20 | +1.2% | 25,900 |
| 2014/10/23 | 1,701 | 1,734 | 1,679 | 1,706 | -6 | -0.4% | 16,400 |
| 2014/10/22 | 1,697 | 1,724 | 1,697 | 1,712 | +29 | +1.7% | 25,800 |
| 2014/10/21 | 1,706 | 1,706 | 1,677 | 1,683 | -27 | -1.6% | 23,600 |
| 2014/10/20 | 1,717 | 1,718 | 1,690 | 1,710 | +33 | +2% | 23,300 |
| 2014/10/17 | 1,700 | 1,703 | 1,662 | 1,677 | -2 | -0.1% | 36,000 |
| 2014/10/16 | 1,697 | 1,716 | 1,670 | 1,679 | -52 | -3% | 43,000 |
| 2014/10/15 | 1,732 | 1,765 | 1,719 | 1,731 | -2 | -0.1% | 20,100 |
| 2014/10/14 | 1,700 | 1,752 | 1,695 | 1,733 | +4 | +0.2% | 61,500 |
| 2014/10/10 | 1,700 | 1,734 | 1,700 | 1,729 | -25 | -1.4% | 44,200 |
| 2014/10/09 | 1,751 | 1,773 | 1,743 | 1,754 | +3 | +0.2% | 53,800 |
| 2014/10/08 | 1,748 | 1,756 | 1,744 | 1,751 | -5 | -0.3% | 31,600 |
| 2014/10/07 | 1,742 | 1,790 | 1,742 | 1,756 | -1 | -0.1% | 41,000 |
| 2014/10/06 | 1,740 | 1,775 | 1,740 | 1,757 | -1 | -0.1% | 39,000 |
| 2014/10/03 | 1,750 | 1,788 | 1,750 | 1,758 | -5 | -0.3% | 44,200 |
| 2014/10/02 | 1,770 | 1,775 | 1,750 | 1,763 | -21 | -1.2% | 29,400 |
| 2014/10/01 | 1,760 | 1,795 | 1,759 | 1,784 | +16 | +0.9% | 34,400 |
| 2014/09/30 | 1,770 | 1,780 | 1,750 | 1,768 | -27 | -1.5% | 34,100 |
| 2014/09/29 | 1,821 | 1,825 | 1,789 | 1,795 | -26 | -1.4% | 20,400 |
| 2014/09/26 | 1,831 | 1,840 | 1,809 | 1,821 | -30 | -1.6% | 20,700 |
| 2014/09/25 | 1,855 | 1,861 | 1,834 | 1,851 | +24 | +1.3% | 25,500 |
| 2014/09/24 | 1,795 | 1,827 | 1,791 | 1,827 | +26 | +1.4% | 19,400 |
| 2014/09/22 | 1,879 | 1,882 | 1,797 | 1,801 | -78 | -4.2% | 31,800 |
| 2014/09/19 | 1,881 | 1,911 | 1,853 | 1,879 | +14 | +0.8% | 47,700 |
| 2014/09/18 | 1,820 | 1,871 | 1,811 | 1,865 | +64 | +3.6% | 43,800 |
| 2014/09/17 | 1,799 | 1,829 | 1,757 | 1,801 | +10 | +0.6% | 38,000 |
| 2014/09/16 | 1,770 | 1,796 | 1,765 | 1,791 | +21 | +1.2% | 19,100 |
| 2014/09/12 | 1,770 | 1,779 | 1,763 | 1,770 | -6 | -0.3% | 44,600 |
| 2014/09/11 | 1,800 | 1,800 | 1,763 | 1,776 | -8 | -0.4% | 16,300 |
| 2014/09/10 | 1,757 | 1,795 | 1,757 | 1,784 | +16 | +0.9% | 27,600 |
| 2014/09/09 | 1,800 | 1,800 | 1,766 | 1,768 | -12 | -0.7% | 14,500 |
| 2014/09/08 | 1,799 | 1,800 | 1,756 | 1,780 | +21 | +1.2% | 33,500 |
| 2014/09/05 | 1,770 | 1,770 | 1,750 | 1,759 | +9 | +0.5% | 21,500 |
| 2014/09/04 | 1,733 | 1,757 | 1,733 | 1,750 | +20 | +1.2% | 41,900 |
| 2014/09/03 | 1,700 | 1,730 | 1,693 | 1,730 | +37 | +2.2% | 39,600 |
| 2014/09/02 | 1,666 | 1,699 | 1,663 | 1,693 | +25 | +1.5% | 34,000 |
| 2014/09/01 | 1,700 | 1,711 | 1,648 | 1,668 | -42 | -2.5% | 95,300 |
| 2014/08/29 | 1,675 | 1,710 | 1,671 | 1,710 | +16 | +0.9% | 38,300 |
| 2014/08/28 | 1,694 | 1,695 | 1,680 | 1,694 | ±0 | ±0% | 34,400 |
2651～
2700
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
