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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 3,990 | 4,035 | 3,975 | 4,020 | -55 | -1.3% | 14,100 |
| 2023/03/10 | 4,110 | 4,150 | 4,075 | 4,075 | -95 | -2.3% | 20,100 |
| 2023/03/09 | 4,200 | 4,200 | 4,130 | 4,170 | +10 | +0.2% | 16,200 |
| 2023/03/08 | 4,120 | 4,195 | 4,120 | 4,160 | -10 | -0.2% | 11,600 |
| 2023/03/07 | 4,115 | 4,185 | 4,070 | 4,170 | +70 | +1.7% | 19,200 |
| 2023/03/06 | 4,160 | 4,235 | 4,085 | 4,100 | -35 | -0.8% | 22,600 |
| 2023/03/03 | 4,025 | 4,165 | 4,025 | 4,135 | +150 | +3.8% | 42,500 |
| 2023/03/02 | 3,965 | 4,020 | 3,945 | 3,985 | +20 | +0.5% | 11,000 |
| 2023/03/01 | 3,995 | 4,000 | 3,935 | 3,965 | -35 | -0.9% | 17,200 |
| 2023/02/28 | 3,945 | 4,075 | 3,945 | 4,000 | +100 | +2.6% | 34,200 |
| 2023/02/27 | 3,840 | 3,920 | 3,840 | 3,900 | +35 | +0.9% | 15,400 |
| 2023/02/24 | 3,950 | 3,960 | 3,835 | 3,865 | -45 | -1.2% | 17,500 |
| 2023/02/22 | 3,815 | 3,910 | 3,815 | 3,910 | +85 | +2.2% | 14,400 |
| 2023/02/21 | 3,800 | 3,850 | 3,800 | 3,825 | +35 | +0.9% | 8,400 |
| 2023/02/20 | 3,760 | 3,795 | 3,745 | 3,790 | +55 | +1.5% | 8,000 |
| 2023/02/17 | 3,735 | 3,800 | 3,730 | 3,735 | -20 | -0.5% | 10,100 |
| 2023/02/16 | 3,820 | 3,885 | 3,740 | 3,755 | -30 | -0.8% | 20,900 |
| 2023/02/15 | 3,865 | 3,885 | 3,755 | 3,785 | -80 | -2.1% | 28,100 |
| 2023/02/14 | 3,810 | 3,915 | 3,800 | 3,865 | +65 | +1.7% | 25,000 |
| 2023/02/13 | 3,720 | 3,805 | 3,720 | 3,800 | +65 | +1.7% | 16,100 |
| 2023/02/10 | 3,755 | 3,805 | 3,730 | 3,735 | -30 | -0.8% | 14,300 |
| 2023/02/09 | 3,695 | 3,815 | 3,695 | 3,765 | +70 | +1.9% | 12,200 |
| 2023/02/08 | 3,755 | 3,805 | 3,690 | 3,695 | -45 | -1.2% | 14,300 |
| 2023/02/07 | 3,700 | 3,760 | 3,695 | 3,740 | +40 | +1.1% | 10,100 |
| 2023/02/06 | 3,600 | 3,710 | 3,600 | 3,700 | +100 | +2.8% | 14,200 |
| 2023/02/03 | 3,560 | 3,600 | 3,505 | 3,600 | +15 | +0.4% | 7,100 |
| 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 |
601～
650
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
