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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,005 | 2,062 | 2,005 | 2,061 | +56 | +2.8% | 21,500 |
2023/02/24 | 1,985 | 2,010 | 1,985 | 2,005 | +23 | +1.2% | 14,300 |
2023/02/22 | 1,976 | 2,015 | 1,976 | 1,982 | -5 | -0.3% | 34,000 |
2023/02/21 | 1,977 | 2,002 | 1,973 | 1,987 | +4 | +0.2% | 23,100 |
2023/02/20 | 2,000 | 2,000 | 1,976 | 1,983 | -19 | -0.9% | 14,800 |
2023/02/17 | 1,974 | 2,009 | 1,965 | 2,002 | +5 | +0.3% | 27,000 |
2023/02/16 | 1,970 | 1,999 | 1,970 | 1,997 | +26 | +1.3% | 19,600 |
2023/02/15 | 2,009 | 2,009 | 1,971 | 1,971 | -38 | -1.9% | 13,200 |
2023/02/14 | 2,030 | 2,030 | 2,001 | 2,009 | +13 | +0.7% | 8,900 |
2023/02/13 | 2,026 | 2,026 | 1,996 | 1,996 | -30 | -1.5% | 39,200 |
2023/02/10 | 2,024 | 2,038 | 2,011 | 2,026 | +6 | +0.3% | 33,900 |
2023/02/09 | 2,000 | 2,033 | 1,994 | 2,020 | +29 | +1.5% | 44,700 |
2023/02/08 | 1,981 | 1,996 | 1,977 | 1,991 | +10 | +0.5% | 13,600 |
2023/02/07 | 1,963 | 1,996 | 1,963 | 1,981 | +20 | +1% | 16,500 |
2023/02/06 | 1,945 | 1,961 | 1,945 | 1,961 | +16 | +0.8% | 12,400 |
2023/02/03 | 1,960 | 1,969 | 1,944 | 1,945 | -29 | -1.5% | 12,000 |
2023/02/02 | 1,995 | 1,997 | 1,972 | 1,974 | -6 | -0.3% | 10,700 |
2023/02/01 | 2,019 | 2,019 | 1,980 | 1,980 | -20 | -1% | 10,100 |
2023/01/31 | 2,000 | 2,017 | 1,995 | 2,000 | -2 | -0.1% | 15,600 |
2023/01/30 | 1,986 | 2,008 | 1,977 | 2,002 | +18 | +0.9% | 25,600 |
2023/01/27 | 1,996 | 1,996 | 1,978 | 1,984 | -11 | -0.6% | 10,700 |
2023/01/26 | 2,010 | 2,010 | 1,987 | 1,995 | -18 | -0.9% | 20,000 |
2023/01/25 | 2,020 | 2,024 | 1,989 | 2,013 | -14 | -0.7% | 28,000 |
2023/01/24 | 1,985 | 2,035 | 1,985 | 2,027 | +54 | +2.7% | 19,600 |
2023/01/23 | 1,970 | 1,977 | 1,958 | 1,973 | +15 | +0.8% | 10,400 |
2023/01/20 | 1,951 | 1,973 | 1,937 | 1,958 | +7 | +0.4% | 30,100 |
2023/01/19 | 1,970 | 1,973 | 1,950 | 1,951 | -34 | -1.7% | 11,200 |
2023/01/18 | 1,942 | 1,993 | 1,935 | 1,985 | +50 | +2.6% | 19,700 |
2023/01/17 | 1,903 | 1,946 | 1,903 | 1,935 | +32 | +1.7% | 17,500 |
2023/01/16 | 1,903 | 1,931 | 1,903 | 1,903 | -29 | -1.5% | 12,100 |
2023/01/13 | 1,940 | 1,957 | 1,930 | 1,932 | -20 | -1% | 17,300 |
2023/01/12 | 1,958 | 1,981 | 1,948 | 1,952 | -38 | -1.9% | 16,200 |
2023/01/11 | 1,954 | 2,004 | 1,954 | 1,990 | +44 | +2.3% | 37,900 |
2023/01/10 | 1,931 | 1,970 | 1,931 | 1,946 | +16 | +0.8% | 25,800 |
2023/01/06 | 1,922 | 1,937 | 1,922 | 1,930 | -2 | -0.1% | 17,500 |
2023/01/05 | 1,950 | 1,951 | 1,922 | 1,932 | -35 | -1.8% | 24,000 |
2023/01/04 | 1,977 | 1,989 | 1,964 | 1,967 | -18 | -0.9% | 51,300 |
2022/12/30 | 1,990 | 2,006 | 1,985 | 1,985 | +3 | +0.2% | 7,500 |
2022/12/29 | 1,980 | 1,988 | 1,958 | 1,982 | +2 | +0.1% | 14,600 |
2022/12/28 | 1,975 | 1,989 | 1,963 | 1,980 | -5 | -0.3% | 9,000 |
2022/12/27 | 1,977 | 1,986 | 1,977 | 1,985 | +11 | +0.6% | 3,000 |
2022/12/26 | 1,972 | 1,981 | 1,957 | 1,974 | +21 | +1.1% | 9,500 |
2022/12/23 | 2,000 | 2,000 | 1,949 | 1,953 | -62 | -3.1% | 25,600 |
2022/12/22 | 1,982 | 2,028 | 1,981 | 2,015 | +35 | +1.8% | 19,500 |
2022/12/21 | 2,000 | 2,000 | 1,975 | 1,980 | -28 | -1.4% | 43,300 |
2022/12/20 | 2,015 | 2,045 | 2,000 | 2,008 | -2 | -0.1% | 50,800 |
2022/12/19 | 1,982 | 2,016 | 1,979 | 2,010 | +5 | +0.2% | 32,100 |
2022/12/16 | 2,000 | 2,007 | 1,980 | 2,005 | +5 | +0.3% | 43,600 |
2022/12/15 | 2,003 | 2,011 | 1,999 | 2,000 | -5 | -0.2% | 9,300 |
2022/12/14 | 2,021 | 2,021 | 1,996 | 2,005 | -16 | -0.8% | 13,000 |
301~
350
件表示中 / 3458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 | 401,000円 | +3.8% | -24.8% | 1.25% | 14.91倍 | 1.11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 |
ユニバーサル | 159,000円 | +11.7% | -47.5% | 5.03% | 6.29倍 | 0.32倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
シンコウ工 | 439,500円 | +4.0% | +4.2% | 3.07% | 15.94倍 | 1.77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 |
理想科 | 299,100円 | +5.0% | -17.8% | 3.34% | 26.56倍 | 1.47倍 |
|
高速印刷機に強み。インクジェットプリンタ(IJP)を重点展開。学校教育関連が主要顧客 |
ユニオンツール | 537,000円 | +14.1% | +42.4% | 1.56% | 21.57倍 | 1.38倍 |
|
PCB(プリント配線板)ドリルで世界シェア3割超の首位。直動軸受けも。有利子負債ゼロ |
市場注目の銘柄
チャート関連のコラム