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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 2,854 | 2,882 | 2,845 | 2,865 | +10 | +0.4% | 10,000 |
| 2022/06/22 | 2,918 | 2,930 | 2,840 | 2,855 | -67 | -2.3% | 22,100 |
| 2022/06/21 | 2,905 | 2,980 | 2,905 | 2,922 | +38 | +1.3% | 19,400 |
| 2022/06/20 | 3,020 | 3,020 | 2,873 | 2,884 | -136 | -4.5% | 20,000 |
| 2022/06/17 | 2,969 | 3,020 | 2,958 | 3,020 | +29 | +1% | 7,900 |
| 2022/06/16 | 2,955 | 3,005 | 2,954 | 2,991 | +68 | +2.3% | 11,300 |
| 2022/06/15 | 2,975 | 2,975 | 2,914 | 2,923 | -43 | -1.4% | 16,900 |
| 2022/06/14 | 2,921 | 2,985 | 2,921 | 2,966 | -39 | -1.3% | 11,000 |
| 2022/06/13 | 3,010 | 3,010 | 2,981 | 3,005 | -30 | -1% | 8,900 |
| 2022/06/10 | 3,050 | 3,050 | 3,030 | 3,035 | -30 | -1% | 6,400 |
| 2022/06/09 | 3,040 | 3,085 | 3,030 | 3,065 | -20 | -0.6% | 5,500 |
| 2022/06/08 | 3,020 | 3,090 | 3,020 | 3,085 | +75 | +2.5% | 7,800 |
| 2022/06/07 | 3,020 | 3,035 | 3,010 | 3,010 | -5 | -0.2% | 4,100 |
| 2022/06/06 | 3,065 | 3,065 | 2,991 | 3,015 | -40 | -1.3% | 11,400 |
| 2022/06/03 | 3,095 | 3,095 | 3,030 | 3,055 | -50 | -1.6% | 6,900 |
| 2022/06/02 | 3,035 | 3,105 | 3,035 | 3,105 | +75 | +2.5% | 7,900 |
| 2022/06/01 | 2,990 | 3,030 | 2,990 | 3,030 | +57 | +1.9% | 6,400 |
| 2022/05/31 | 2,997 | 2,997 | 2,955 | 2,973 | +9 | +0.3% | 5,800 |
| 2022/05/30 | 2,969 | 2,978 | 2,950 | 2,964 | -5 | -0.2% | 11,100 |
| 2022/05/27 | 2,993 | 2,993 | 2,942 | 2,969 | +22 | +0.7% | 6,800 |
| 2022/05/26 | 2,959 | 2,968 | 2,935 | 2,947 | +16 | +0.5% | 9,600 |
| 2022/05/25 | 2,940 | 2,950 | 2,919 | 2,931 | -13 | -0.4% | 10,900 |
| 2022/05/24 | 2,927 | 2,950 | 2,918 | 2,944 | -4 | -0.1% | 12,400 |
| 2022/05/23 | 2,934 | 2,962 | 2,887 | 2,948 | -2 | -0.1% | 23,800 |
| 2022/05/20 | 2,944 | 2,954 | 2,920 | 2,950 | -2 | -0.1% | 8,100 |
| 2022/05/19 | 2,880 | 2,956 | 2,877 | 2,952 | +25 | +0.9% | 9,900 |
| 2022/05/18 | 2,910 | 2,940 | 2,900 | 2,927 | +5 | +0.2% | 8,700 |
| 2022/05/17 | 2,998 | 2,999 | 2,920 | 2,922 | -74 | -2.5% | 21,600 |
| 2022/05/16 | 3,080 | 3,080 | 2,996 | 2,996 | -54 | -1.8% | 9,200 |
| 2022/05/13 | 3,030 | 3,095 | 2,989 | 3,050 | +15 | +0.5% | 48,900 |
| 2022/05/12 | 3,075 | 3,110 | 3,035 | 3,035 | -40 | -1.3% | 10,900 |
| 2022/05/11 | 3,050 | 3,075 | 3,020 | 3,075 | ±0 | ±0% | 10,400 |
| 2022/05/10 | 3,030 | 3,105 | 3,020 | 3,075 | +25 | +0.8% | 11,100 |
| 2022/05/09 | 3,090 | 3,090 | 3,040 | 3,050 | -30 | -1% | 7,500 |
| 2022/05/06 | 3,045 | 3,130 | 3,040 | 3,080 | ±0 | ±0% | 23,400 |
| 2022/05/02 | 3,080 | 3,160 | 3,080 | 3,080 | -65 | -2.1% | 9,300 |
| 2022/04/28 | 3,035 | 3,155 | 3,035 | 3,145 | +110 | +3.6% | 15,400 |
| 2022/04/27 | 3,090 | 3,110 | 3,030 | 3,035 | -80 | -2.6% | 15,800 |
| 2022/04/26 | 3,075 | 3,140 | 3,020 | 3,115 | +80 | +2.6% | 17,500 |
| 2022/04/25 | 3,130 | 3,140 | 3,025 | 3,035 | -175 | -5.5% | 38,100 |
| 2022/04/22 | 3,280 | 3,280 | 3,200 | 3,210 | -75 | -2.3% | 10,000 |
| 2022/04/21 | 3,200 | 3,285 | 3,185 | 3,285 | +85 | +2.7% | 20,000 |
| 2022/04/20 | 3,245 | 3,245 | 3,190 | 3,200 | -5 | -0.2% | 12,300 |
| 2022/04/19 | 3,200 | 3,220 | 3,160 | 3,205 | +45 | +1.4% | 19,500 |
| 2022/04/18 | 3,175 | 3,200 | 3,145 | 3,160 | -35 | -1.1% | 13,800 |
| 2022/04/15 | 3,215 | 3,220 | 3,180 | 3,195 | -45 | -1.4% | 6,400 |
| 2022/04/14 | 3,190 | 3,240 | 3,190 | 3,240 | +20 | +0.6% | 6,700 |
| 2022/04/13 | 3,180 | 3,250 | 3,180 | 3,220 | +40 | +1.3% | 14,000 |
| 2022/04/12 | 3,195 | 3,215 | 3,180 | 3,180 | -45 | -1.4% | 12,000 |
| 2022/04/11 | 3,235 | 3,255 | 3,190 | 3,225 | +20 | +0.6% | 14,500 |
701～
750
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
