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 |
|---|---|---|---|---|---|---|---|
| 2018/06/12 | 4,255 | 4,265 | 4,190 | 4,200 | -60 | -1.4% | 30,900 |
| 2018/06/11 | 4,245 | 4,345 | 4,235 | 4,260 | +15 | +0.4% | 34,500 |
| 2018/06/08 | 4,275 | 4,280 | 4,185 | 4,245 | -100 | -2.3% | 65,400 |
| 2018/06/07 | 4,305 | 4,385 | 4,285 | 4,345 | +50 | +1.2% | 32,100 |
| 2018/06/06 | 4,105 | 4,295 | 4,105 | 4,295 | +205 | +5% | 38,600 |
| 2018/06/05 | 4,075 | 4,145 | 4,030 | 4,090 | +20 | +0.5% | 17,700 |
| 2018/06/04 | 4,080 | 4,100 | 4,050 | 4,070 | +35 | +0.9% | 10,500 |
| 2018/06/01 | 4,000 | 4,070 | 3,995 | 4,035 | -25 | -0.6% | 20,100 |
| 2018/05/31 | 4,040 | 4,080 | 4,000 | 4,060 | +25 | +0.6% | 24,400 |
| 2018/05/30 | 4,090 | 4,135 | 4,025 | 4,035 | -160 | -3.8% | 28,300 |
| 2018/05/29 | 4,200 | 4,230 | 4,120 | 4,195 | -10 | -0.2% | 19,800 |
| 2018/05/28 | 4,285 | 4,340 | 4,200 | 4,205 | -95 | -2.2% | 17,900 |
| 2018/05/25 | 4,455 | 4,465 | 4,290 | 4,300 | -145 | -3.3% | 25,100 |
| 2018/05/24 | 4,500 | 4,500 | 4,275 | 4,445 | -35 | -0.8% | 55,800 |
| 2018/05/23 | 4,500 | 4,530 | 4,405 | 4,480 | +15 | +0.3% | 39,000 |
| 2018/05/22 | 4,375 | 4,480 | 4,350 | 4,465 | +135 | +3.1% | 42,600 |
| 2018/05/21 | 4,255 | 4,365 | 4,255 | 4,330 | +115 | +2.7% | 35,100 |
| 2018/05/18 | 4,230 | 4,270 | 4,160 | 4,215 | +55 | +1.3% | 23,400 |
| 2018/05/17 | 4,115 | 4,195 | 4,105 | 4,160 | +60 | +1.5% | 38,400 |
| 2018/05/16 | 4,135 | 4,165 | 4,060 | 4,100 | ±0 | ±0% | 33,100 |
| 2018/05/15 | 4,110 | 4,140 | 4,060 | 4,100 | +15 | +0.4% | 28,700 |
| 2018/05/14 | 4,065 | 4,105 | 4,015 | 4,085 | -450 | -9.9% | 89,200 |
| 2018/05/11 | 4,570 | 4,680 | 4,495 | 4,535 | -25 | -0.5% | 18,900 |
| 2018/05/10 | 4,645 | 4,695 | 4,515 | 4,560 | ±0 | ±0% | 18,200 |
| 2018/05/09 | 4,655 | 4,675 | 4,540 | 4,560 | -95 | -2% | 18,700 |
| 2018/05/08 | 4,545 | 4,770 | 4,535 | 4,655 | +105 | +2.3% | 40,600 |
| 2018/05/07 | 4,620 | 4,635 | 4,520 | 4,550 | -65 | -1.4% | 18,300 |
| 2018/05/02 | 4,560 | 4,635 | 4,560 | 4,615 | +35 | +0.8% | 12,400 |
| 2018/05/01 | 4,640 | 4,640 | 4,540 | 4,580 | -85 | -1.8% | 25,600 |
| 2018/04/27 | 4,685 | 4,690 | 4,610 | 4,665 | -45 | -1% | 25,500 |
| 2018/04/26 | 4,660 | 4,715 | 4,615 | 4,710 | +50 | +1.1% | 25,200 |
| 2018/04/25 | 4,680 | 4,680 | 4,615 | 4,660 | -25 | -0.5% | 20,100 |
| 2018/04/24 | 4,650 | 4,720 | 4,640 | 4,685 | +65 | +1.4% | 16,200 |
| 2018/04/23 | 4,650 | 4,705 | 4,600 | 4,620 | -65 | -1.4% | 17,900 |
| 2018/04/20 | 4,680 | 4,705 | 4,625 | 4,685 | -30 | -0.6% | 22,800 |
| 2018/04/19 | 4,775 | 4,835 | 4,700 | 4,715 | -75 | -1.6% | 23,800 |
| 2018/04/18 | 4,710 | 4,815 | 4,660 | 4,790 | +100 | +2.1% | 22,200 |
| 2018/04/17 | 4,750 | 4,750 | 4,630 | 4,690 | -110 | -2.3% | 24,100 |
| 2018/04/16 | 5,000 | 5,000 | 4,800 | 4,800 | -135 | -2.7% | 21,400 |
| 2018/04/13 | 4,705 | 5,010 | 4,700 | 4,935 | +300 | +6.5% | 52,000 |
| 2018/04/12 | 4,855 | 4,855 | 4,620 | 4,635 | -220 | -4.5% | 29,700 |
| 2018/04/11 | 4,790 | 4,915 | 4,770 | 4,855 | +135 | +2.9% | 28,200 |
| 2018/04/10 | 4,615 | 4,740 | 4,505 | 4,720 | +110 | +2.4% | 25,700 |
| 2018/04/09 | 4,640 | 4,660 | 4,590 | 4,610 | -75 | -1.6% | 18,200 |
| 2018/04/06 | 4,660 | 4,755 | 4,660 | 4,685 | +25 | +0.5% | 22,000 |
| 2018/04/05 | 4,735 | 4,775 | 4,530 | 4,660 | -5 | -0.1% | 34,100 |
| 2018/04/04 | 4,785 | 4,820 | 4,605 | 4,665 | -45 | -1% | 19,900 |
| 2018/04/03 | 4,610 | 4,780 | 4,540 | 4,710 | +80 | +1.7% | 30,400 |
| 2018/04/02 | 4,675 | 4,740 | 4,630 | 4,630 | -45 | -1% | 25,600 |
| 2018/03/30 | 4,690 | 4,705 | 4,605 | 4,675 | +10 | +0.2% | 29,800 |
1701～
1750
件表示中 / 3711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 | 195,500円 | +7.7% | -16.3% | 5.37% | 18.53倍 | 0.56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 |
| ＡＣＳＬ | 113,700円 | +92.5% | - | 0.00% | 586.08倍 | 192.71倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| 放電精密 | 159,700円 | +11.7% | -4.2% | 0.94% | 43.06倍 | 2.32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 |
| 日進工具 | 68,600円 | +2.6% | -1.6% | 4.37% | 14.24倍 | 0.94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 |
| ＫＶＫ | 189,500円 | +2.9% | -8.9% | 4.22% | 7.99倍 | 0.54倍 |
|
給水栓専業首位メーカー。パナソニック系住宅設備会社が主納入先。中国とフィリピンに工場 |
市場注目の銘柄
チャート関連のコラム
