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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 3,220 | 3,225 | 3,175 | 3,175 | -25 | -0.8% | 7,400 |
| 2018/08/31 | 3,300 | 3,340 | 3,200 | 3,200 | -100 | -3% | 20,400 |
| 2018/08/30 | 3,385 | 3,425 | 3,300 | 3,300 | -105 | -3.1% | 12,000 |
| 2018/08/29 | 3,355 | 3,430 | 3,355 | 3,405 | +45 | +1.3% | 8,300 |
| 2018/08/28 | 3,350 | 3,380 | 3,315 | 3,360 | +15 | +0.4% | 10,700 |
| 2018/08/27 | 3,265 | 3,380 | 3,235 | 3,345 | +175 | +5.5% | 27,500 |
| 2018/08/24 | 3,195 | 3,195 | 3,150 | 3,170 | -25 | -0.8% | 9,600 |
| 2018/08/23 | 3,165 | 3,225 | 3,145 | 3,195 | +30 | +0.9% | 20,700 |
| 2018/08/22 | 3,140 | 3,195 | 3,140 | 3,165 | +40 | +1.3% | 8,500 |
| 2018/08/21 | 3,150 | 3,185 | 3,115 | 3,125 | -25 | -0.8% | 9,000 |
| 2018/08/20 | 3,180 | 3,260 | 3,130 | 3,150 | +25 | +0.8% | 20,300 |
| 2018/08/17 | 3,165 | 3,185 | 3,100 | 3,125 | -35 | -1.1% | 16,700 |
| 2018/08/16 | 3,200 | 3,205 | 3,125 | 3,160 | -65 | -2% | 10,100 |
| 2018/08/15 | 3,295 | 3,295 | 3,200 | 3,225 | -35 | -1.1% | 9,100 |
| 2018/08/14 | 3,325 | 3,325 | 3,250 | 3,260 | -60 | -1.8% | 19,000 |
| 2018/08/13 | 3,480 | 3,505 | 3,290 | 3,320 | -215 | -6.1% | 30,500 |
| 2018/08/10 | 3,530 | 3,570 | 3,460 | 3,535 | +40 | +1.1% | 21,300 |
| 2018/08/09 | 3,445 | 3,515 | 3,445 | 3,495 | +40 | +1.2% | 4,400 |
| 2018/08/08 | 3,490 | 3,535 | 3,420 | 3,455 | -15 | -0.4% | 24,400 |
| 2018/08/07 | 3,415 | 3,475 | 3,390 | 3,470 | +25 | +0.7% | 9,300 |
| 2018/08/06 | 3,525 | 3,525 | 3,440 | 3,445 | -55 | -1.6% | 13,900 |
| 2018/08/03 | 3,500 | 3,510 | 3,420 | 3,500 | -5 | -0.1% | 19,000 |
| 2018/08/02 | 3,600 | 3,660 | 3,490 | 3,505 | -115 | -3.2% | 22,900 |
| 2018/08/01 | 3,740 | 3,765 | 3,550 | 3,620 | -130 | -3.5% | 24,000 |
| 2018/07/31 | 3,625 | 3,815 | 3,505 | 3,750 | +125 | +3.4% | 30,900 |
| 2018/07/30 | 3,590 | 3,645 | 3,590 | 3,625 | +20 | +0.6% | 6,000 |
| 2018/07/27 | 3,635 | 3,635 | 3,560 | 3,605 | +35 | +1% | 9,400 |
| 2018/07/26 | 3,735 | 3,800 | 3,555 | 3,570 | -100 | -2.7% | 18,500 |
| 2018/07/25 | 3,495 | 3,680 | 3,490 | 3,670 | +185 | +5.3% | 32,800 |
| 2018/07/24 | 3,505 | 3,510 | 3,375 | 3,485 | -20 | -0.6% | 33,300 |
| 2018/07/23 | 3,365 | 3,530 | 3,315 | 3,505 | +140 | +4.2% | 23,200 |
| 2018/07/20 | 3,425 | 3,425 | 3,335 | 3,365 | -60 | -1.8% | 11,300 |
| 2018/07/19 | 3,380 | 3,440 | 3,370 | 3,425 | +45 | +1.3% | 13,900 |
| 2018/07/18 | 3,415 | 3,465 | 3,350 | 3,380 | -35 | -1% | 19,800 |
| 2018/07/17 | 3,480 | 3,490 | 3,400 | 3,415 | -35 | -1% | 12,500 |
| 2018/07/13 | 3,435 | 3,475 | 3,415 | 3,450 | +15 | +0.4% | 12,300 |
| 2018/07/12 | 3,465 | 3,490 | 3,430 | 3,435 | -35 | -1% | 8,200 |
| 2018/07/11 | 3,500 | 3,500 | 3,410 | 3,470 | -30 | -0.9% | 16,200 |
| 2018/07/10 | 3,530 | 3,605 | 3,500 | 3,500 | +5 | +0.1% | 19,100 |
| 2018/07/09 | 3,480 | 3,500 | 3,385 | 3,495 | +45 | +1.3% | 16,000 |
| 2018/07/06 | 3,355 | 3,450 | 3,340 | 3,450 | +130 | +3.9% | 26,200 |
| 2018/07/05 | 3,375 | 3,400 | 3,300 | 3,320 | -55 | -1.6% | 21,100 |
| 2018/07/04 | 3,350 | 3,430 | 3,350 | 3,375 | -30 | -0.9% | 24,200 |
| 2018/07/03 | 3,435 | 3,435 | 3,305 | 3,405 | -30 | -0.9% | 34,800 |
| 2018/07/02 | 3,515 | 3,575 | 3,420 | 3,435 | -120 | -3.4% | 18,000 |
| 2018/06/29 | 3,485 | 3,560 | 3,430 | 3,555 | +95 | +2.7% | 23,200 |
| 2018/06/28 | 3,490 | 3,515 | 3,425 | 3,460 | -60 | -1.7% | 37,400 |
| 2018/06/27 | 3,615 | 3,615 | 3,500 | 3,520 | -100 | -2.8% | 18,300 |
| 2018/06/26 | 3,550 | 3,620 | 3,465 | 3,620 | +70 | +2% | 37,700 |
| 2018/06/25 | 3,550 | 3,635 | 3,525 | 3,550 | -55 | -1.5% | 16,800 |
1701～
1750
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
