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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 4,430 | 4,480 | 4,395 | 4,395 | -100 | -2.2% | 18,100 |
| 2023/05/25 | 4,480 | 4,500 | 4,390 | 4,495 | +30 | +0.7% | 11,900 |
| 2023/05/24 | 4,380 | 4,520 | 4,380 | 4,465 | +25 | +0.6% | 16,100 |
| 2023/05/23 | 4,545 | 4,645 | 4,430 | 4,440 | -100 | -2.2% | 32,100 |
| 2023/05/22 | 4,460 | 4,545 | 4,460 | 4,540 | +15 | +0.3% | 12,500 |
| 2023/05/19 | 4,385 | 4,525 | 4,380 | 4,525 | +140 | +3.2% | 29,700 |
| 2023/05/18 | 4,440 | 4,445 | 4,370 | 4,385 | -45 | -1% | 26,300 |
| 2023/05/17 | 4,500 | 4,525 | 4,430 | 4,430 | -50 | -1.1% | 28,800 |
| 2023/05/16 | 4,460 | 4,505 | 4,445 | 4,480 | -20 | -0.4% | 22,100 |
| 2023/05/15 | 4,370 | 4,530 | 4,355 | 4,500 | +95 | +2.2% | 32,600 |
| 2023/05/12 | 4,535 | 4,535 | 4,385 | 4,405 | -200 | -4.3% | 48,100 |
| 2023/05/11 | 4,610 | 4,625 | 4,385 | 4,605 | +305 | +7.1% | 90,200 |
| 2023/05/10 | 4,260 | 4,315 | 4,230 | 4,300 | +50 | +1.2% | 33,100 |
| 2023/05/09 | 4,215 | 4,260 | 4,200 | 4,250 | +45 | +1.1% | 11,100 |
| 2023/05/08 | 4,205 | 4,235 | 4,185 | 4,205 | ±0 | ±0% | 9,900 |
| 2023/05/02 | 4,260 | 4,260 | 4,165 | 4,205 | -30 | -0.7% | 13,900 |
| 2023/05/01 | 4,210 | 4,265 | 4,205 | 4,235 | +40 | +1% | 11,000 |
| 2023/04/28 | 4,240 | 4,250 | 4,135 | 4,195 | -40 | -0.9% | 27,000 |
| 2023/04/27 | 4,035 | 4,315 | 4,020 | 4,235 | +210 | +5.2% | 65,700 |
| 2023/04/26 | 4,100 | 4,100 | 4,015 | 4,025 | -90 | -2.2% | 12,500 |
| 2023/04/25 | 4,135 | 4,150 | 4,075 | 4,115 | +10 | +0.2% | 18,000 |
| 2023/04/24 | 4,040 | 4,125 | 4,040 | 4,105 | +65 | +1.6% | 14,300 |
| 2023/04/21 | 4,020 | 4,085 | 4,000 | 4,040 | +5 | +0.1% | 18,300 |
| 2023/04/20 | 4,025 | 4,055 | 4,025 | 4,035 | +15 | +0.4% | 7,300 |
| 2023/04/19 | 4,075 | 4,105 | 4,010 | 4,020 | -55 | -1.3% | 14,600 |
| 2023/04/18 | 4,115 | 4,120 | 4,055 | 4,075 | -45 | -1.1% | 15,300 |
| 2023/04/17 | 4,070 | 4,130 | 4,040 | 4,120 | +110 | +2.7% | 18,600 |
| 2023/04/14 | 4,075 | 4,075 | 3,980 | 4,010 | -30 | -0.7% | 21,500 |
| 2023/04/13 | 3,965 | 4,040 | 3,965 | 4,040 | +55 | +1.4% | 10,900 |
| 2023/04/12 | 3,905 | 4,025 | 3,905 | 3,985 | +100 | +2.6% | 16,200 |
| 2023/04/11 | 3,890 | 3,900 | 3,865 | 3,885 | +15 | +0.4% | 8,800 |
| 2023/04/10 | 3,885 | 3,890 | 3,840 | 3,870 | +15 | +0.4% | 8,200 |
| 2023/04/07 | 3,810 | 3,875 | 3,775 | 3,855 | +70 | +1.8% | 12,200 |
| 2023/04/06 | 3,830 | 3,845 | 3,770 | 3,785 | -90 | -2.3% | 18,200 |
| 2023/04/05 | 3,965 | 3,965 | 3,855 | 3,875 | -145 | -3.6% | 21,500 |
| 2023/04/04 | 4,100 | 4,115 | 4,020 | 4,020 | -80 | -2% | 10,000 |
| 2023/04/03 | 4,025 | 4,110 | 4,010 | 4,100 | +90 | +2.2% | 15,900 |
| 2023/03/31 | 4,010 | 4,050 | 4,000 | 4,010 | +5 | +0.1% | 9,700 |
| 2023/03/30 | 3,940 | 4,005 | 3,940 | 4,005 | -30 | -0.7% | 10,500 |
| 2023/03/29 | 4,010 | 4,040 | 3,995 | 4,035 | +25 | +0.6% | 10,300 |
| 2023/03/28 | 3,995 | 4,055 | 3,995 | 4,010 | +40 | +1% | 12,200 |
| 2023/03/27 | 3,930 | 3,970 | 3,890 | 3,970 | +80 | +2.1% | 7,500 |
| 2023/03/24 | 3,955 | 3,955 | 3,890 | 3,890 | -65 | -1.6% | 12,200 |
| 2023/03/23 | 3,875 | 3,965 | 3,865 | 3,955 | +45 | +1.2% | 9,000 |
| 2023/03/22 | 3,855 | 3,935 | 3,855 | 3,910 | +90 | +2.4% | 8,700 |
| 2023/03/20 | 3,850 | 3,855 | 3,785 | 3,820 | -65 | -1.7% | 19,500 |
| 2023/03/17 | 3,935 | 3,975 | 3,865 | 3,885 | -40 | -1% | 12,500 |
| 2023/03/16 | 3,900 | 3,925 | 3,830 | 3,925 | -55 | -1.4% | 16,800 |
| 2023/03/15 | 4,010 | 4,015 | 3,970 | 3,980 | +85 | +2.2% | 12,500 |
| 2023/03/14 | 3,975 | 3,975 | 3,830 | 3,895 | -125 | -3.1% | 19,400 |
551～
600
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
