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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,420 | 3,430 | 3,335 | 3,370 | -45 | -1.3% | 15,000 |
| 2024/04/22 | 3,455 | 3,505 | 3,390 | 3,415 | -15 | -0.4% | 12,800 |
| 2024/04/19 | 3,480 | 3,485 | 3,355 | 3,430 | -105 | -3% | 23,200 |
| 2024/04/18 | 3,520 | 3,560 | 3,490 | 3,535 | +35 | +1% | 6,700 |
| 2024/04/17 | 3,565 | 3,565 | 3,490 | 3,500 | -65 | -1.8% | 13,700 |
| 2024/04/16 | 3,635 | 3,640 | 3,535 | 3,565 | -140 | -3.8% | 25,200 |
| 2024/04/15 | 3,705 | 3,710 | 3,685 | 3,705 | ±0 | ±0% | 10,800 |
| 2024/04/12 | 3,760 | 3,770 | 3,690 | 3,705 | -25 | -0.7% | 12,700 |
| 2024/04/11 | 3,705 | 3,745 | 3,685 | 3,730 | -30 | -0.8% | 11,900 |
| 2024/04/10 | 3,735 | 3,765 | 3,735 | 3,760 | +40 | +1.1% | 6,500 |
| 2024/04/09 | 3,665 | 3,740 | 3,665 | 3,720 | +65 | +1.8% | 8,900 |
| 2024/04/08 | 3,735 | 3,740 | 3,640 | 3,655 | -80 | -2.1% | 13,100 |
| 2024/04/05 | 3,660 | 3,735 | 3,655 | 3,735 | +25 | +0.7% | 12,000 |
| 2024/04/04 | 3,725 | 3,735 | 3,690 | 3,710 | +30 | +0.8% | 17,600 |
| 2024/04/03 | 3,655 | 3,695 | 3,580 | 3,680 | +25 | +0.7% | 24,000 |
| 2024/04/02 | 3,680 | 3,695 | 3,600 | 3,655 | -15 | -0.4% | 26,400 |
| 2024/04/01 | 3,745 | 3,745 | 3,670 | 3,670 | -75 | -2% | 12,500 |
| 2024/03/29 | 3,750 | 3,790 | 3,695 | 3,745 | +15 | +0.4% | 14,600 |
| 2024/03/28 | 3,795 | 3,815 | 3,705 | 3,730 | -95 | -2.5% | 19,100 |
| 2024/03/27 | 3,800 | 3,890 | 3,760 | 3,825 | +70 | +1.9% | 44,700 |
| 2024/03/26 | 3,705 | 3,755 | 3,695 | 3,755 | +35 | +0.9% | 13,300 |
| 2024/03/25 | 3,745 | 3,765 | 3,690 | 3,720 | -30 | -0.8% | 20,400 |
| 2024/03/22 | 3,730 | 3,770 | 3,700 | 3,750 | +40 | +1.1% | 19,400 |
| 2024/03/21 | 3,700 | 3,725 | 3,680 | 3,710 | +20 | +0.5% | 16,600 |
| 2024/03/19 | 3,665 | 3,700 | 3,625 | 3,690 | +5 | +0.1% | 19,500 |
| 2024/03/18 | 3,685 | 3,700 | 3,650 | 3,685 | +70 | +1.9% | 12,400 |
| 2024/03/15 | 3,600 | 3,665 | 3,600 | 3,615 | -5 | -0.1% | 30,200 |
| 2024/03/14 | 3,610 | 3,635 | 3,575 | 3,620 | +15 | +0.4% | 19,000 |
| 2024/03/13 | 3,580 | 3,645 | 3,570 | 3,605 | +30 | +0.8% | 35,600 |
| 2024/03/12 | 3,560 | 3,575 | 3,460 | 3,575 | -15 | -0.4% | 30,900 |
| 2024/03/11 | 3,650 | 3,650 | 3,510 | 3,590 | -200 | -5.3% | 44,100 |
| 2024/03/08 | 3,740 | 3,845 | 3,720 | 3,790 | +60 | +1.6% | 54,000 |
| 2024/03/07 | 3,690 | 3,730 | 3,655 | 3,730 | +70 | +1.9% | 27,400 |
| 2024/03/06 | 3,640 | 3,695 | 3,630 | 3,660 | +10 | +0.3% | 27,700 |
| 2024/03/05 | 3,550 | 3,655 | 3,530 | 3,650 | +120 | +3.4% | 29,600 |
| 2024/03/04 | 3,575 | 3,580 | 3,460 | 3,530 | -15 | -0.4% | 27,100 |
| 2024/03/01 | 3,540 | 3,575 | 3,505 | 3,545 | +45 | +1.3% | 29,900 |
| 2024/02/29 | 3,370 | 3,515 | 3,370 | 3,500 | +95 | +2.8% | 44,500 |
| 2024/02/28 | 3,375 | 3,435 | 3,375 | 3,405 | ±0 | ±0% | 17,100 |
| 2024/02/27 | 3,350 | 3,425 | 3,350 | 3,405 | +25 | +0.7% | 15,500 |
| 2024/02/26 | 3,380 | 3,425 | 3,340 | 3,380 | +20 | +0.6% | 23,200 |
| 2024/02/22 | 3,325 | 3,395 | 3,310 | 3,360 | -35 | -1% | 71,200 |
| 2024/02/21 | 3,365 | 3,445 | 3,365 | 3,395 | +30 | +0.9% | 29,800 |
| 2024/02/20 | 3,315 | 3,390 | 3,315 | 3,365 | +50 | +1.5% | 20,100 |
| 2024/02/19 | 3,230 | 3,335 | 3,230 | 3,315 | +90 | +2.8% | 18,800 |
| 2024/02/16 | 3,230 | 3,275 | 3,170 | 3,225 | +65 | +2.1% | 52,400 |
| 2024/02/15 | 3,245 | 3,260 | 3,145 | 3,160 | -15 | -0.5% | 49,300 |
| 2024/02/14 | 3,290 | 3,290 | 3,135 | 3,175 | -140 | -4.2% | 39,400 |
| 2024/02/13 | 3,345 | 3,380 | 3,240 | 3,315 | +5 | +0.2% | 76,600 |
| 2024/02/09 | 3,510 | 3,560 | 3,210 | 3,310 | -220 | -6.2% | 114,000 |
251～
300
件表示中 / 3692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 | 335,000円 | +3.8% | -24.8% | 1.61% | 12.33倍 | 0.89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 |
| 野村マイクロ | 235,400円 | +31.5% | +16.5% | 3.40% | 9.20倍 | 3.27倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| シンコウ工 | 121,200円 | +5.9% | +9.6% | 4.13% | 11.68倍 | 1.42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 |
| イーグル | 183,300円 | -0.0% | -13.8% | 5.46% | 13.58倍 | 0.73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 |
| ＰＩＬＬＡＲ | 362,500円 | -2.7% | -25.2% | 3.45% | 10.57倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
