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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,645 | 3,645 | 3,580 | 3,585 | -35 | -1% | 7,600 |
| 2023/02/01 | 3,595 | 3,620 | 3,570 | 3,620 | +25 | +0.7% | 8,300 |
| 2023/01/31 | 3,500 | 3,615 | 3,500 | 3,595 | +75 | +2.1% | 15,700 |
| 2023/01/30 | 3,540 | 3,545 | 3,490 | 3,520 | -5 | -0.1% | 30,100 |
| 2023/01/27 | 3,490 | 3,530 | 3,490 | 3,525 | +30 | +0.9% | 6,100 |
| 2023/01/26 | 3,520 | 3,560 | 3,495 | 3,495 | -20 | -0.6% | 12,700 |
| 2023/01/25 | 3,480 | 3,520 | 3,480 | 3,515 | +25 | +0.7% | 7,700 |
| 2023/01/24 | 3,485 | 3,520 | 3,485 | 3,490 | +5 | +0.1% | 13,800 |
| 2023/01/23 | 3,480 | 3,500 | 3,455 | 3,485 | +5 | +0.1% | 17,500 |
| 2023/01/20 | 3,460 | 3,485 | 3,435 | 3,480 | +35 | +1% | 7,600 |
| 2023/01/19 | 3,435 | 3,445 | 3,385 | 3,445 | +10 | +0.3% | 6,200 |
| 2023/01/18 | 3,390 | 3,455 | 3,385 | 3,435 | +30 | +0.9% | 12,200 |
| 2023/01/17 | 3,385 | 3,415 | 3,385 | 3,405 | +5 | +0.1% | 6,500 |
| 2023/01/16 | 3,380 | 3,420 | 3,380 | 3,400 | +5 | +0.1% | 6,800 |
| 2023/01/13 | 3,400 | 3,410 | 3,380 | 3,395 | -5 | -0.1% | 13,900 |
| 2023/01/12 | 3,415 | 3,440 | 3,395 | 3,400 | -35 | -1% | 10,800 |
| 2023/01/11 | 3,435 | 3,450 | 3,430 | 3,435 | +5 | +0.1% | 5,000 |
| 2023/01/10 | 3,440 | 3,450 | 3,410 | 3,430 | +15 | +0.4% | 4,500 |
| 2023/01/06 | 3,390 | 3,415 | 3,385 | 3,415 | +25 | +0.7% | 6,500 |
| 2023/01/05 | 3,390 | 3,415 | 3,385 | 3,390 | -10 | -0.3% | 7,200 |
| 2023/01/04 | 3,450 | 3,450 | 3,380 | 3,400 | -50 | -1.4% | 9,200 |
| 2022/12/30 | 3,485 | 3,485 | 3,450 | 3,450 | -20 | -0.6% | 5,600 |
| 2022/12/29 | 3,450 | 3,470 | 3,435 | 3,470 | ±0 | ±0% | 3,700 |
| 2022/12/28 | 3,460 | 3,490 | 3,445 | 3,470 | +25 | +0.7% | 8,300 |
| 2022/12/27 | 3,410 | 3,450 | 3,410 | 3,445 | +40 | +1.2% | 3,600 |
| 2022/12/26 | 3,375 | 3,430 | 3,375 | 3,405 | +60 | +1.8% | 6,100 |
| 2022/12/23 | 3,350 | 3,360 | 3,330 | 3,345 | -5 | -0.1% | 5,500 |
| 2022/12/22 | 3,365 | 3,435 | 3,350 | 3,350 | -10 | -0.3% | 7,700 |
| 2022/12/21 | 3,415 | 3,415 | 3,355 | 3,360 | -55 | -1.6% | 18,600 |
| 2022/12/20 | 3,470 | 3,470 | 3,380 | 3,415 | -35 | -1% | 19,800 |
| 2022/12/19 | 3,480 | 3,495 | 3,450 | 3,450 | -10 | -0.3% | 7,800 |
| 2022/12/16 | 3,515 | 3,540 | 3,455 | 3,460 | -65 | -1.8% | 16,100 |
| 2022/12/15 | 3,530 | 3,560 | 3,500 | 3,525 | -10 | -0.3% | 7,100 |
| 2022/12/14 | 3,455 | 3,550 | 3,455 | 3,535 | +70 | +2% | 20,100 |
| 2022/12/13 | 3,500 | 3,510 | 3,465 | 3,465 | -50 | -1.4% | 6,500 |
| 2022/12/12 | 3,425 | 3,515 | 3,425 | 3,515 | +90 | +2.6% | 8,700 |
| 2022/12/09 | 3,440 | 3,465 | 3,425 | 3,425 | ±0 | ±0% | 5,600 |
| 2022/12/08 | 3,460 | 3,460 | 3,410 | 3,425 | -65 | -1.9% | 9,200 |
| 2022/12/07 | 3,400 | 3,490 | 3,400 | 3,490 | +40 | +1.2% | 9,300 |
| 2022/12/06 | 3,370 | 3,455 | 3,370 | 3,450 | +65 | +1.9% | 12,000 |
| 2022/12/05 | 3,425 | 3,455 | 3,370 | 3,385 | -35 | -1% | 16,100 |
| 2022/12/02 | 3,505 | 3,505 | 3,420 | 3,420 | -85 | -2.4% | 12,700 |
| 2022/12/01 | 3,525 | 3,530 | 3,450 | 3,505 | -20 | -0.6% | 18,300 |
| 2022/11/30 | 3,590 | 3,590 | 3,525 | 3,525 | -75 | -2.1% | 12,300 |
| 2022/11/29 | 3,500 | 3,610 | 3,490 | 3,600 | +60 | +1.7% | 18,300 |
| 2022/11/28 | 3,535 | 3,545 | 3,505 | 3,540 | +20 | +0.6% | 7,000 |
| 2022/11/25 | 3,505 | 3,545 | 3,490 | 3,520 | +35 | +1% | 24,500 |
| 2022/11/24 | 3,485 | 3,500 | 3,475 | 3,485 | +5 | +0.1% | 17,200 |
| 2022/11/22 | 3,500 | 3,545 | 3,480 | 3,480 | -5 | -0.1% | 19,600 |
| 2022/11/21 | 3,510 | 3,540 | 3,475 | 3,485 | +20 | +0.6% | 13,500 |
551～
600
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「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 | -17.6% | -48.9% | 5.13% | 10.07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 |
| 大豊工業 | 64,300円 | +3.7% | +152.7% | 3.11% | 16.55倍 | 0.27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 |
| 日樹工 | 81,600円 | -3.3% | -14.2% | 4.29% | 26.16倍 | 0.36倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
| 日進工具 | 69,900円 | +4.3% | -8.8% | 4.29% | 14.64倍 | 0.97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 |
| エヌピーシー | 76,100円 | -13.9% | -21.8% | 1.31% | 13.77倍 | 1.65倍 |
|
太陽電池製造装置は米ファーストソーラー軸、同パネル解体装置も。ＦＡ装置、植物工場に進出 |
市場注目の銘柄
チャート関連のコラム
