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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 3,460 | 3,515 | 3,450 | 3,465 | +5 | +0.1% | 20,700 |
| 2022/11/17 | 3,475 | 3,475 | 3,415 | 3,460 | -20 | -0.6% | 11,100 |
| 2022/11/16 | 3,480 | 3,515 | 3,440 | 3,480 | -15 | -0.4% | 25,100 |
| 2022/11/15 | 3,335 | 3,495 | 3,300 | 3,495 | +215 | +6.6% | 59,700 |
| 2022/11/14 | 3,385 | 3,385 | 3,245 | 3,280 | +125 | +4% | 82,600 |
| 2022/11/11 | 3,120 | 3,180 | 3,035 | 3,155 | +70 | +2.3% | 41,000 |
| 2022/11/10 | 3,080 | 3,120 | 3,060 | 3,085 | -5 | -0.2% | 7,200 |
| 2022/11/09 | 3,080 | 3,140 | 3,080 | 3,090 | +10 | +0.3% | 12,100 |
| 2022/11/08 | 3,055 | 3,080 | 3,050 | 3,080 | +25 | +0.8% | 9,300 |
| 2022/11/07 | 3,070 | 3,070 | 3,005 | 3,055 | +15 | +0.5% | 9,000 |
| 2022/11/04 | 3,030 | 3,080 | 3,030 | 3,040 | +10 | +0.3% | 11,900 |
| 2022/11/02 | 3,025 | 3,040 | 3,010 | 3,030 | +30 | +1% | 7,700 |
| 2022/11/01 | 2,998 | 3,020 | 2,989 | 3,000 | +11 | +0.4% | 8,600 |
| 2022/10/31 | 3,000 | 3,005 | 2,942 | 2,989 | +58 | +2% | 7,100 |
| 2022/10/28 | 2,956 | 2,975 | 2,920 | 2,931 | -25 | -0.8% | 34,200 |
| 2022/10/27 | 2,976 | 2,984 | 2,956 | 2,956 | -27 | -0.9% | 7,100 |
| 2022/10/26 | 2,956 | 2,993 | 2,950 | 2,983 | +28 | +0.9% | 10,100 |
| 2022/10/25 | 2,965 | 2,977 | 2,945 | 2,955 | +6 | +0.2% | 7,500 |
| 2022/10/24 | 2,953 | 2,972 | 2,943 | 2,949 | +11 | +0.4% | 8,600 |
| 2022/10/21 | 2,920 | 2,958 | 2,920 | 2,938 | +13 | +0.4% | 7,900 |
| 2022/10/20 | 2,940 | 2,948 | 2,922 | 2,925 | -25 | -0.8% | 8,500 |
| 2022/10/19 | 2,940 | 2,955 | 2,933 | 2,950 | +10 | +0.3% | 8,400 |
| 2022/10/18 | 2,942 | 2,971 | 2,936 | 2,940 | +19 | +0.7% | 9,400 |
| 2022/10/17 | 2,942 | 2,960 | 2,921 | 2,921 | -49 | -1.6% | 8,900 |
651～
700
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
