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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 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 |
| 2018/01/16 | 4,115 | 4,170 | 4,095 | 4,105 | ±0 | ±0% | 20,900 |
| 2018/01/15 | 4,235 | 4,245 | 4,085 | 4,105 | -130 | -3.1% | 21,300 |
| 2018/01/12 | 4,325 | 4,325 | 4,200 | 4,235 | -90 | -2.1% | 12,800 |
| 2018/01/11 | 4,400 | 4,405 | 4,280 | 4,325 | -85 | -1.9% | 9,400 |
| 2018/01/10 | 4,400 | 4,455 | 4,395 | 4,410 | -5 | -0.1% | 6,200 |
| 2018/01/09 | 4,490 | 4,490 | 4,395 | 4,415 | -50 | -1.1% | 4,800 |
| 2018/01/05 | 4,440 | 4,510 | 4,395 | 4,465 | +5 | +0.1% | 8,100 |
| 2018/01/04 | 4,440 | 4,480 | 4,395 | 4,460 | +20 | +0.5% | 8,400 |
| 2017/12/29 | 4,425 | 4,465 | 4,420 | 4,440 | +15 | +0.3% | 3,400 |
| 2017/12/28 | 4,430 | 4,495 | 4,400 | 4,425 | -5 | -0.1% | 8,900 |
| 2017/12/27 | 4,440 | 4,450 | 4,405 | 4,430 | +35 | +0.8% | 9,900 |
| 2017/12/26 | 4,520 | 4,520 | 4,290 | 4,395 | -160 | -3.5% | 37,900 |
| 2017/12/25 | 4,555 | 4,565 | 4,520 | 4,555 | ±0 | ±0% | 18,500 |
| 2017/12/22 | 4,480 | 4,605 | 4,465 | 4,555 | +110 | +2.5% | 18,900 |
| 2017/12/21 | 4,195 | 4,475 | 4,180 | 4,445 | +235 | +5.6% | 21,400 |
| 2017/12/20 | 4,300 | 4,320 | 4,210 | 4,210 | -125 | -2.9% | 15,800 |
| 2017/12/19 | 4,435 | 4,440 | 4,330 | 4,335 | -75 | -1.7% | 7,000 |
| 2017/12/18 | 4,395 | 4,450 | 4,390 | 4,410 | +20 | +0.5% | 5,500 |
| 2017/12/15 | 4,435 | 4,435 | 4,355 | 4,390 | -50 | -1.1% | 11,100 |
| 2017/12/14 | 4,410 | 4,460 | 4,400 | 4,440 | +15 | +0.3% | 8,700 |
| 2017/12/13 | 4,535 | 4,535 | 4,405 | 4,425 | -110 | -2.4% | 13,400 |
| 2017/12/12 | 4,605 | 4,605 | 4,520 | 4,535 | -80 | -1.7% | 9,900 |
| 2017/12/11 | 4,500 | 4,645 | 4,495 | 4,615 | +115 | +2.6% | 20,900 |
| 2017/12/08 | 4,390 | 4,500 | 4,390 | 4,500 | +40 | +0.9% | 15,700 |
| 2017/12/07 | 4,285 | 4,480 | 4,285 | 4,460 | +215 | +5.1% | 27,200 |
| 2017/12/06 | 4,240 | 4,265 | 4,205 | 4,245 | +5 | +0.1% | 11,200 |
| 2017/12/05 | 4,270 | 4,285 | 4,170 | 4,240 | +10 | +0.2% | 6,800 |
| 2017/12/04 | 4,300 | 4,320 | 4,220 | 4,230 | -85 | -2% | 11,800 |
| 2017/12/01 | 4,305 | 4,320 | 4,275 | 4,315 | +10 | +0.2% | 7,300 |
| 2017/11/30 | 4,345 | 4,410 | 4,305 | 4,305 | -90 | -2% | 16,200 |
| 2017/11/29 | 4,300 | 4,500 | 4,300 | 4,395 | +75 | +1.7% | 31,300 |
| 2017/11/28 | 4,340 | 4,340 | 4,270 | 4,320 | -55 | -1.3% | 5,300 |
| 2017/11/27 | 4,335 | 4,390 | 4,255 | 4,375 | +15 | +0.3% | 13,200 |
| 2017/11/24 | 4,415 | 4,415 | 4,345 | 4,360 | -85 | -1.9% | 9,100 |
| 2017/11/22 | 4,450 | 4,490 | 4,420 | 4,445 | +50 | +1.1% | 18,600 |
| 2017/11/21 | 4,345 | 4,445 | 4,335 | 4,395 | +50 | +1.2% | 14,500 |
| 2017/11/20 | 4,270 | 4,365 | 4,270 | 4,345 | +30 | +0.7% | 12,800 |
| 2017/11/17 | 4,330 | 4,370 | 4,190 | 4,315 | +15 | +0.3% | 36,500 |
| 2017/11/16 | 4,085 | 4,315 | 4,085 | 4,300 | +225 | +5.5% | 35,500 |
| 2017/11/15 | 4,050 | 4,130 | 3,910 | 4,075 | -60 | -1.5% | 38,400 |
| 2017/11/14 | 4,160 | 4,250 | 4,130 | 4,135 | -25 | -0.6% | 25,500 |
1851～
1900
件表示中 / 3770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 | 210,500円 | +7.7% | -16.3% | 4.99% | 20.06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 |
| マミヤＯＰ | 179,500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 |
| 豊和工 | 149,400円 | +0.3% | +0.5% | 1.34% | 19.40倍 | 0.96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 |
| ＡＣＳＬ | 113,600円 | +18.6% | - | 0.00% | - | 41.58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 | 163,500円 | +11.7% | -4.2% | 0.92% | 44.09倍 | 2.38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 |
市場注目の銘柄
チャート関連のコラム
