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 |
|---|---|---|---|---|---|---|---|
| 2018/03/29 | 4,725 | 4,770 | 4,590 | 4,665 | -45 | -1% | 27,300 |
| 2018/03/28 | 4,805 | 4,875 | 4,640 | 4,710 | -230 | -4.7% | 38,200 |
| 2018/03/27 | 4,975 | 5,040 | 4,900 | 4,940 | +35 | +0.7% | 20,300 |
| 2018/03/26 | 4,855 | 4,910 | 4,790 | 4,905 | -40 | -0.8% | 22,600 |
| 2018/03/23 | 4,970 | 5,110 | 4,860 | 4,945 | -255 | -4.9% | 48,000 |
| 2018/03/22 | 5,060 | 5,230 | 4,955 | 5,200 | +210 | +4.2% | 80,200 |
| 2018/03/20 | 4,770 | 5,000 | 4,770 | 4,990 | +220 | +4.6% | 42,000 |
| 2018/03/19 | 4,980 | 5,010 | 4,770 | 4,770 | -205 | -4.1% | 53,800 |
| 2018/03/16 | 5,050 | 5,130 | 4,965 | 4,975 | -125 | -2.5% | 71,700 |
| 2018/03/15 | 5,100 | 5,240 | 5,050 | 5,100 | ±0 | ±0% | 43,900 |
| 2018/03/14 | 5,220 | 5,220 | 5,060 | 5,100 | -140 | -2.7% | 55,200 |
| 2018/03/13 | 5,250 | 5,340 | 5,190 | 5,240 | ±0 | ±0% | 76,100 |
| 2018/03/12 | 5,880 | 5,880 | 5,230 | 5,240 | -640 | -10.9% | 150,200 |
| 2018/03/09 | 5,900 | 5,970 | 5,720 | 5,880 | -120 | -2% | 129,900 |
| 2018/03/08 | 5,970 | 6,080 | 5,720 | 6,000 | -30 | -0.5% | 109,200 |
| 2018/03/07 | 5,680 | 6,190 | 5,630 | 6,030 | +350 | +6.2% | 164,900 |
| 2018/03/06 | 6,090 | 6,100 | 5,270 | 5,680 | -360 | -6% | 250,000 |
| 2018/03/05 | 5,780 | 6,300 | 5,780 | 6,040 | +310 | +5.4% | 296,800 |
| 2018/03/02 | 5,490 | 5,740 | 5,490 | 5,730 | +240 | +4.4% | 189,200 |
| 2018/03/01 | 5,330 | 5,580 | 5,270 | 5,490 | +180 | +3.4% | 123,300 |
| 2018/02/28 | 5,210 | 5,330 | 5,170 | 5,310 | +70 | +1.3% | 58,500 |
| 2018/02/27 | 5,000 | 5,240 | 5,000 | 5,240 | +280 | +5.6% | 51,900 |
| 2018/02/26 | 4,850 | 4,970 | 4,760 | 4,960 | +170 | +3.5% | 24,900 |
| 2018/02/23 | 4,765 | 4,835 | 4,695 | 4,790 | +35 | +0.7% | 35,300 |
| 2018/02/22 | 4,520 | 4,775 | 4,485 | 4,755 | +240 | +5.3% | 46,100 |
| 2018/02/21 | 4,135 | 4,515 | 4,130 | 4,515 | +380 | +9.2% | 46,700 |
| 2018/02/20 | 4,145 | 4,160 | 4,035 | 4,135 | -10 | -0.2% | 16,000 |
| 2018/02/19 | 4,135 | 4,150 | 4,055 | 4,145 | +80 | +2% | 16,900 |
| 2018/02/16 | 3,955 | 4,085 | 3,880 | 4,065 | +110 | +2.8% | 36,600 |
| 2018/02/15 | 3,990 | 4,030 | 3,940 | 3,955 | -35 | -0.9% | 15,100 |
| 2018/02/14 | 4,100 | 4,145 | 3,840 | 3,990 | -180 | -4.3% | 53,900 |
| 2018/02/13 | 4,515 | 4,585 | 4,125 | 4,170 | -205 | -4.7% | 112,300 |
| 2018/02/09 | 4,330 | 4,425 | 4,310 | 4,375 | -140 | -3.1% | 29,400 |
| 2018/02/08 | 4,520 | 4,580 | 4,430 | 4,515 | +70 | +1.6% | 19,100 |
| 2018/02/07 | 4,680 | 4,685 | 4,435 | 4,445 | -55 | -1.2% | 22,300 |
| 2018/02/06 | 4,625 | 4,685 | 4,325 | 4,500 | -300 | -6.3% | 34,200 |
| 2018/02/05 | 4,720 | 4,850 | 4,720 | 4,800 | -60 | -1.2% | 15,400 |
| 2018/02/02 | 4,835 | 4,915 | 4,760 | 4,860 | -50 | -1% | 17,800 |
| 2018/02/01 | 4,625 | 4,910 | 4,605 | 4,910 | +215 | +4.6% | 45,500 |
| 2018/01/31 | 4,650 | 4,755 | 4,510 | 4,695 | +445 | +10.5% | 107,200 |
| 2018/01/30 | 4,240 | 4,275 | 4,215 | 4,250 | +20 | +0.5% | 15,500 |
| 2018/01/29 | 4,180 | 4,245 | 4,180 | 4,230 | +25 | +0.6% | 8,100 |
| 2018/01/26 | 4,235 | 4,260 | 4,195 | 4,205 | +40 | +1% | 7,000 |
| 2018/01/25 | 4,285 | 4,285 | 4,165 | 4,165 | -125 | -2.9% | 6,100 |
| 2018/01/24 | 4,280 | 4,360 | 4,280 | 4,290 | +40 | +0.9% | 12,200 |
| 2018/01/23 | 4,275 | 4,275 | 4,240 | 4,250 | +40 | +1% | 6,500 |
| 2018/01/22 | 4,210 | 4,240 | 4,190 | 4,210 | +40 | +1% | 7,300 |
| 2018/01/19 | 4,085 | 4,190 | 4,085 | 4,170 | +65 | +1.6% | 8,600 |
| 2018/01/18 | 4,105 | 4,175 | 4,090 | 4,105 | +40 | +1% | 12,000 |
| 2018/01/17 | 4,105 | 4,105 | 4,055 | 4,065 | -40 | -1% | 18,200 |
1751～
1800
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
