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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 2,872 | 2,942 | 2,871 | 2,913 | +21 | +0.7% | 14,800 |
| 2018/11/14 | 2,895 | 2,912 | 2,866 | 2,892 | ±0 | ±0% | 22,900 |
| 2018/11/13 | 2,928 | 2,928 | 2,863 | 2,892 | -38 | -1.3% | 33,400 |
| 2018/11/12 | 3,100 | 3,100 | 2,917 | 2,930 | -590 | -16.8% | 65,000 |
| 2018/11/09 | 3,410 | 3,580 | 3,390 | 3,520 | +65 | +1.9% | 21,300 |
| 2018/11/08 | 3,395 | 3,475 | 3,395 | 3,455 | +90 | +2.7% | 6,200 |
| 2018/11/07 | 3,375 | 3,560 | 3,355 | 3,365 | -25 | -0.7% | 10,300 |
| 2018/11/06 | 3,365 | 3,435 | 3,340 | 3,390 | +25 | +0.7% | 11,800 |
| 2018/11/05 | 3,245 | 3,375 | 3,245 | 3,365 | -5 | -0.1% | 13,400 |
| 2018/11/02 | 3,285 | 3,405 | 3,285 | 3,370 | +85 | +2.6% | 10,500 |
| 2018/11/01 | 3,300 | 3,375 | 3,275 | 3,285 | -40 | -1.2% | 15,300 |
| 2018/10/31 | 3,235 | 3,335 | 3,215 | 3,325 | +160 | +5.1% | 10,200 |
| 2018/10/30 | 3,050 | 3,195 | 3,050 | 3,165 | +110 | +3.6% | 19,500 |
| 2018/10/29 | 3,050 | 3,125 | 3,050 | 3,055 | ±0 | ±0% | 11,800 |
| 2018/10/26 | 3,255 | 3,255 | 3,020 | 3,055 | -65 | -2.1% | 16,700 |
| 2018/10/25 | 3,085 | 3,175 | 3,080 | 3,120 | -135 | -4.1% | 16,300 |
| 2018/10/24 | 3,230 | 3,260 | 3,200 | 3,255 | +25 | +0.8% | 9,100 |
| 2018/10/23 | 3,350 | 3,360 | 3,225 | 3,230 | -190 | -5.6% | 24,800 |
| 2018/10/22 | 3,425 | 3,455 | 3,330 | 3,420 | -5 | -0.1% | 5,200 |
| 2018/10/19 | 3,420 | 3,465 | 3,395 | 3,425 | -95 | -2.7% | 6,200 |
| 2018/10/18 | 3,685 | 3,685 | 3,505 | 3,520 | -165 | -4.5% | 8,500 |
| 2018/10/17 | 3,625 | 3,710 | 3,595 | 3,685 | +115 | +3.2% | 12,700 |
| 2018/10/16 | 3,490 | 3,645 | 3,480 | 3,570 | +50 | +1.4% | 12,500 |
| 2018/10/15 | 3,570 | 3,570 | 3,460 | 3,520 | -80 | -2.2% | 11,700 |
| 2018/10/12 | 3,420 | 3,605 | 3,420 | 3,600 | +155 | +4.5% | 20,100 |
| 2018/10/11 | 3,585 | 3,590 | 3,445 | 3,445 | -190 | -5.2% | 20,300 |
| 2018/10/10 | 3,660 | 3,660 | 3,585 | 3,635 | -35 | -1% | 10,000 |
| 2018/10/09 | 3,750 | 3,760 | 3,655 | 3,670 | -150 | -3.9% | 15,800 |
| 2018/10/05 | 3,775 | 3,910 | 3,775 | 3,820 | +45 | +1.2% | 23,800 |
| 2018/10/04 | 3,735 | 3,855 | 3,670 | 3,775 | +80 | +2.2% | 27,200 |
| 2018/10/03 | 3,735 | 3,795 | 3,690 | 3,695 | -40 | -1.1% | 15,600 |
| 2018/10/02 | 3,725 | 3,765 | 3,705 | 3,735 | +40 | +1.1% | 9,300 |
| 2018/10/01 | 3,720 | 3,765 | 3,680 | 3,695 | -50 | -1.3% | 8,700 |
| 2018/09/28 | 3,770 | 3,770 | 3,725 | 3,745 | +45 | +1.2% | 5,500 |
| 2018/09/27 | 3,745 | 3,800 | 3,700 | 3,700 | -30 | -0.8% | 19,700 |
| 2018/09/26 | 3,680 | 3,750 | 3,635 | 3,730 | -5 | -0.1% | 12,300 |
| 2018/09/25 | 3,630 | 3,745 | 3,570 | 3,735 | +130 | +3.6% | 23,900 |
| 2018/09/21 | 3,500 | 3,630 | 3,495 | 3,605 | +175 | +5.1% | 21,800 |
| 2018/09/20 | 3,530 | 3,600 | 3,410 | 3,430 | -65 | -1.9% | 28,700 |
| 2018/09/19 | 3,405 | 3,515 | 3,405 | 3,495 | +95 | +2.8% | 19,800 |
| 2018/09/18 | 3,375 | 3,430 | 3,340 | 3,400 | +5 | +0.1% | 13,400 |
| 2018/09/14 | 3,245 | 3,415 | 3,240 | 3,395 | +165 | +5.1% | 27,900 |
| 2018/09/13 | 3,170 | 3,235 | 3,165 | 3,230 | +55 | +1.7% | 10,700 |
| 2018/09/12 | 3,150 | 3,200 | 3,120 | 3,175 | -15 | -0.5% | 18,700 |
| 2018/09/11 | 3,145 | 3,260 | 3,120 | 3,190 | +35 | +1.1% | 24,000 |
| 2018/09/10 | 3,135 | 3,175 | 3,125 | 3,155 | +15 | +0.5% | 10,600 |
| 2018/09/07 | 3,135 | 3,160 | 3,065 | 3,140 | +5 | +0.2% | 22,900 |
| 2018/09/06 | 3,125 | 3,155 | 3,110 | 3,135 | -5 | -0.2% | 11,800 |
| 2018/09/05 | 3,150 | 3,220 | 3,125 | 3,140 | -10 | -0.3% | 10,500 |
| 2018/09/04 | 3,175 | 3,190 | 3,150 | 3,150 | -25 | -0.8% | 5,800 |
1651～
1700
件表示中 / 3769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 | 211,200円 | +7.7% | -16.3% | 4.97% | 20.12倍 | 0.60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 |
| 木村化 | 96,200円 | -3.5% | -15.7% | 4.26% | 10.47倍 | 0.99倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
| フロイント | 106,400円 | +4.7% | +23.1% | 0.00% | 18.01倍 | 1.17倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
| 豊和工 | 147,000円 | +0.3% | +0.5% | 1.36% | 19.08倍 | 0.94倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
| マミヤＯＰ | 179,400円 | -25.8% | -48.5% | 3.90% | 6.18倍 | 0.74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
