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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 5,190 | 5,210 | 5,130 | 5,200 | -90 | -1.7% | 14,600 |
| 2023/08/04 | 5,300 | 5,310 | 5,230 | 5,290 | ±0 | ±0% | 6,500 |
| 2023/08/03 | 5,340 | 5,340 | 5,240 | 5,290 | -90 | -1.7% | 14,700 |
| 2023/08/02 | 5,280 | 5,440 | 5,260 | 5,380 | +110 | +2.1% | 25,900 |
| 2023/08/01 | 5,220 | 5,270 | 5,190 | 5,270 | +70 | +1.3% | 13,500 |
| 2023/07/31 | 5,190 | 5,240 | 5,170 | 5,200 | +50 | +1% | 15,000 |
| 2023/07/28 | 5,150 | 5,170 | 5,060 | 5,150 | -50 | -1% | 47,400 |
| 2023/07/27 | 5,200 | 5,220 | 5,160 | 5,200 | ±0 | ±0% | 12,300 |
| 2023/07/26 | 5,210 | 5,220 | 5,160 | 5,200 | -10 | -0.2% | 8,000 |
| 2023/07/25 | 5,260 | 5,260 | 5,140 | 5,210 | -30 | -0.6% | 21,200 |
| 2023/07/24 | 5,100 | 5,310 | 5,100 | 5,240 | +170 | +3.4% | 29,700 |
| 2023/07/21 | 5,010 | 5,090 | 4,975 | 5,070 | +60 | +1.2% | 16,000 |
| 2023/07/20 | 5,110 | 5,110 | 5,010 | 5,010 | -60 | -1.2% | 12,900 |
| 2023/07/19 | 4,995 | 5,070 | 4,995 | 5,070 | +90 | +1.8% | 12,000 |
| 2023/07/18 | 4,985 | 5,040 | 4,955 | 4,980 | -5 | -0.1% | 6,700 |
| 2023/07/14 | 5,100 | 5,100 | 4,955 | 4,985 | -45 | -0.9% | 14,500 |
| 2023/07/13 | 4,940 | 5,040 | 4,815 | 5,030 | +90 | +1.8% | 35,100 |
| 2023/07/12 | 5,050 | 5,050 | 4,910 | 4,940 | -70 | -1.4% | 35,200 |
| 2023/07/11 | 5,130 | 5,140 | 5,010 | 5,010 | -110 | -2.1% | 24,100 |
| 2023/07/10 | 5,220 | 5,250 | 5,090 | 5,120 | -130 | -2.5% | 31,900 |
| 2023/07/07 | 5,240 | 5,300 | 5,180 | 5,250 | -60 | -1.1% | 17,700 |
| 2023/07/06 | 5,320 | 5,420 | 5,310 | 5,310 | -70 | -1.3% | 19,000 |
| 2023/07/05 | 5,370 | 5,380 | 5,290 | 5,380 | +10 | +0.2% | 16,400 |
| 2023/07/04 | 5,350 | 5,370 | 5,320 | 5,370 | +20 | +0.4% | 18,000 |
| 2023/07/03 | 5,390 | 5,500 | 5,310 | 5,350 | -30 | -0.6% | 36,900 |
| 2023/06/30 | 5,350 | 5,500 | 5,310 | 5,380 | +80 | +1.5% | 24,000 |
| 2023/06/29 | 5,360 | 5,450 | 5,290 | 5,300 | +10 | +0.2% | 10,900 |
| 2023/06/28 | 5,240 | 5,350 | 5,220 | 5,290 | +100 | +1.9% | 25,800 |
| 2023/06/27 | 5,110 | 5,190 | 5,060 | 5,190 | +90 | +1.8% | 11,300 |
| 2023/06/26 | 4,970 | 5,120 | 4,900 | 5,100 | +130 | +2.6% | 17,500 |
| 2023/06/23 | 5,130 | 5,130 | 4,950 | 4,970 | -90 | -1.8% | 17,000 |
| 2023/06/22 | 5,100 | 5,140 | 5,060 | 5,060 | -40 | -0.8% | 10,100 |
| 2023/06/21 | 5,070 | 5,130 | 5,050 | 5,100 | +10 | +0.2% | 17,200 |
| 2023/06/20 | 5,010 | 5,150 | 5,010 | 5,090 | +40 | +0.8% | 9,300 |
| 2023/06/19 | 5,120 | 5,150 | 5,050 | 5,050 | -50 | -1% | 24,200 |
| 2023/06/16 | 4,975 | 5,150 | 4,925 | 5,100 | +130 | +2.6% | 33,100 |
| 2023/06/15 | 4,945 | 4,995 | 4,895 | 4,970 | +30 | +0.6% | 18,600 |
| 2023/06/14 | 4,850 | 4,970 | 4,850 | 4,940 | +90 | +1.9% | 21,200 |
| 2023/06/13 | 4,870 | 4,875 | 4,800 | 4,850 | +15 | +0.3% | 22,000 |
| 2023/06/12 | 4,830 | 4,930 | 4,790 | 4,835 | +75 | +1.6% | 33,200 |
| 2023/06/09 | 4,695 | 4,780 | 4,695 | 4,760 | +90 | +1.9% | 34,700 |
| 2023/06/08 | 4,500 | 4,695 | 4,500 | 4,670 | +170 | +3.8% | 36,900 |
| 2023/06/07 | 4,485 | 4,580 | 4,480 | 4,500 | +20 | +0.4% | 23,300 |
| 2023/06/06 | 4,465 | 4,505 | 4,425 | 4,480 | +10 | +0.2% | 14,400 |
| 2023/06/05 | 4,500 | 4,550 | 4,450 | 4,470 | ±0 | ±0% | 20,400 |
| 2023/06/02 | 4,365 | 4,500 | 4,365 | 4,470 | +100 | +2.3% | 15,600 |
| 2023/06/01 | 4,360 | 4,420 | 4,335 | 4,370 | +10 | +0.2% | 10,600 |
| 2023/05/31 | 4,400 | 4,440 | 4,360 | 4,360 | -85 | -1.9% | 22,200 |
| 2023/05/30 | 4,415 | 4,490 | 4,415 | 4,445 | -20 | -0.4% | 13,300 |
| 2023/05/29 | 4,410 | 4,540 | 4,410 | 4,465 | +70 | +1.6% | 26,000 |
501～
550
件表示中 / 3768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 | 212,900円 | +7.7% | -16.3% | 4.93% | 20.29倍 | 0.61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 |
| マルマエ | 150,300円 | +60.7% | +999.9% | 2.66% | 15.05倍 | 2.51倍 |
|
半導体、液晶製造装置の真空部品加工。大型高精度品強い。太陽電池用に代わる需要開拓が課題 |
| 中北製 | 509,000円 | +13.6% | +24.1% | 2.16% | 14.45倍 | 0.70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 |
| 放電精密 | 166,900円 | +11.7% | -4.2% | 0.90% | 45.01倍 | 2.42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 |
| マミヤＯＰ | 173,000円 | -25.8% | -48.5% | 4.05% | 5.96倍 | 0.71倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
市場注目の銘柄
チャート関連のコラム
