酒井重工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,997 | 2,020 | 1,991 | 2,007 | +23 | +1.2% | 19,900 |
| 2025/07/02 | 1,959 | 1,984 | 1,950 | 1,984 | +25 | +1.3% | 22,300 |
| 2025/07/01 | 1,969 | 1,979 | 1,955 | 1,959 | -39 | -2% | 12,400 |
| 2025/06/30 | 1,950 | 1,998 | 1,941 | 1,998 | +54 | +2.8% | 40,600 |
| 2025/06/27 | 1,948 | 1,948 | 1,927 | 1,944 | +8 | +0.4% | 18,100 |
| 2025/06/26 | 1,906 | 1,937 | 1,906 | 1,936 | +30 | +1.6% | 13,800 |
| 2025/06/25 | 1,925 | 1,925 | 1,905 | 1,906 | -25 | -1.3% | 13,900 |
| 2025/06/24 | 1,931 | 1,941 | 1,914 | 1,931 | +12 | +0.6% | 13,100 |
| 2025/06/23 | 1,932 | 1,938 | 1,919 | 1,919 | -15 | -0.8% | 9,500 |
| 2025/06/20 | 1,946 | 1,950 | 1,934 | 1,934 | -16 | -0.8% | 10,700 |
| 2025/06/19 | 1,960 | 1,963 | 1,945 | 1,950 | -10 | -0.5% | 14,900 |
| 2025/06/18 | 1,957 | 1,973 | 1,952 | 1,960 | ±0 | ±0% | 10,100 |
| 2025/06/17 | 1,968 | 1,971 | 1,960 | 1,960 | -8 | -0.4% | 9,400 |
| 2025/06/16 | 1,966 | 1,989 | 1,958 | 1,968 | +2 | +0.1% | 7,000 |
| 2025/06/13 | 1,981 | 1,982 | 1,960 | 1,966 | -25 | -1.3% | 11,800 |
| 2025/06/12 | 2,022 | 2,022 | 1,991 | 1,991 | -31 | -1.5% | 10,700 |
| 2025/06/11 | 1,970 | 2,023 | 1,966 | 2,022 | +52 | +2.6% | 12,800 |
| 2025/06/10 | 1,980 | 1,999 | 1,970 | 1,970 | -7 | -0.4% | 15,200 |
| 2025/06/09 | 1,979 | 1,979 | 1,956 | 1,977 | +8 | +0.4% | 8,200 |
| 2025/06/06 | 1,954 | 1,980 | 1,954 | 1,969 | +15 | +0.8% | 11,600 |
| 2025/06/05 | 1,942 | 1,963 | 1,942 | 1,954 | ±0 | ±0% | 12,200 |
| 2025/06/04 | 1,936 | 1,957 | 1,936 | 1,954 | +17 | +0.9% | 7,000 |
| 2025/06/03 | 1,950 | 1,957 | 1,932 | 1,937 | -18 | -0.9% | 10,900 |
| 2025/06/02 | 1,959 | 1,968 | 1,945 | 1,955 | -19 | -1% | 10,000 |
| 2025/05/30 | 1,960 | 1,978 | 1,946 | 1,974 | +8 | +0.4% | 10,200 |
| 2025/05/29 | 1,965 | 1,970 | 1,958 | 1,966 | +6 | +0.3% | 8,400 |
| 2025/05/28 | 1,980 | 1,982 | 1,960 | 1,960 | -5 | -0.3% | 10,300 |
| 2025/05/27 | 1,941 | 1,970 | 1,941 | 1,965 | +28 | +1.4% | 11,100 |
| 2025/05/26 | 1,927 | 1,941 | 1,927 | 1,937 | +11 | +0.6% | 7,200 |
| 2025/05/23 | 1,930 | 1,941 | 1,925 | 1,926 | +7 | +0.4% | 6,900 |
| 2025/05/22 | 1,930 | 1,930 | 1,913 | 1,919 | -14 | -0.7% | 8,500 |
| 2025/05/21 | 1,927 | 1,946 | 1,922 | 1,933 | +8 | +0.4% | 13,000 |
| 2025/05/20 | 1,948 | 1,973 | 1,925 | 1,925 | -8 | -0.4% | 18,900 |
| 2025/05/19 | 1,926 | 1,940 | 1,911 | 1,933 | -16 | -0.8% | 31,600 |
| 2025/05/16 | 1,942 | 1,958 | 1,928 | 1,949 | +8 | +0.4% | 21,100 |
| 2025/05/15 | 2,001 | 2,001 | 1,941 | 1,941 | -53 | -2.7% | 29,200 |
| 2025/05/14 | 2,095 | 2,109 | 1,987 | 1,994 | -79 | -3.8% | 42,300 |
| 2025/05/13 | 2,109 | 2,130 | 2,073 | 2,073 | -8 | -0.4% | 13,500 |
| 2025/05/12 | 2,057 | 2,088 | 2,048 | 2,081 | +46 | +2.3% | 24,000 |
| 2025/05/09 | 2,029 | 2,043 | 2,023 | 2,035 | +14 | +0.7% | 15,000 |
| 2025/05/08 | 2,015 | 2,026 | 1,986 | 2,021 | -1 | ±0% | 15,100 |
| 2025/05/07 | 2,020 | 2,025 | 2,000 | 2,022 | +15 | +0.7% | 10,700 |
| 2025/05/02 | 2,002 | 2,031 | 2,000 | 2,007 | +5 | +0.2% | 11,300 |
| 2025/05/01 | 2,030 | 2,030 | 1,987 | 2,002 | -29 | -1.4% | 11,100 |
| 2025/04/30 | 2,020 | 2,085 | 1,959 | 2,031 | +44 | +2.2% | 66,400 |
| 2025/04/28 | 2,030 | 2,046 | 1,987 | 1,987 | -11 | -0.6% | 17,100 |
| 2025/04/25 | 2,008 | 2,016 | 1,996 | 1,998 | +10 | +0.5% | 12,300 |
| 2025/04/24 | 2,010 | 2,010 | 1,976 | 1,988 | -9 | -0.5% | 11,500 |
| 2025/04/23 | 1,993 | 2,010 | 1,982 | 1,997 | +27 | +1.4% | 17,000 |
| 2025/04/22 | 1,947 | 1,981 | 1,947 | 1,970 | +8 | +0.4% | 7,500 |
1～
50
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「酒井重」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 |
|---|---|---|---|---|---|---|---|---|
| 酒井重 | 200,700円 | +7.7% | -16.3% | 5.23% | 19.02倍 | 0.57倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| 放電精密 | 165,600円 | +11.7% | -4.2% | 0.91% | 44.66倍 | 2.40倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
| 日進工具 | 71,600円 | +2.6% | -1.6% | 4.19% | 14.87倍 | 0.98倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| 大豊工業 | 57,200円 | +3.7% | +152.7% | 3.50% | 14.72倍 | 0.24倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| 中北製 | 419,000円 | - | - | 2.39% | 8.22倍 | 0.59倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
市場注目の銘柄
チャート関連のコラム
