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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 4,580 | 4,580 | 4,435 | 4,490 | -135 | -2.9% | 39,100 |
| 2024/09/04 | 4,785 | 4,785 | 4,610 | 4,625 | -205 | -4.2% | 23,400 |
| 2024/09/03 | 4,905 | 4,950 | 4,830 | 4,830 | -80 | -1.6% | 9,100 |
| 2024/09/02 | 4,900 | 4,970 | 4,860 | 4,910 | ±0 | ±0% | 6,100 |
| 2024/08/30 | 4,890 | 4,990 | 4,875 | 4,910 | +20 | +0.4% | 8,400 |
| 2024/08/29 | 4,855 | 4,915 | 4,845 | 4,890 | +15 | +0.3% | 8,200 |
| 2024/08/28 | 4,900 | 4,900 | 4,850 | 4,875 | -85 | -1.7% | 9,300 |
| 2024/08/27 | 4,860 | 4,990 | 4,830 | 4,960 | +135 | +2.8% | 12,600 |
| 2024/08/26 | 4,835 | 4,855 | 4,790 | 4,825 | -10 | -0.2% | 9,000 |
| 2024/08/23 | 4,825 | 4,845 | 4,755 | 4,835 | +35 | +0.7% | 11,500 |
| 2024/08/22 | 4,865 | 4,865 | 4,765 | 4,800 | -65 | -1.3% | 12,800 |
| 2024/08/21 | 4,750 | 4,865 | 4,750 | 4,865 | +55 | +1.1% | 11,000 |
| 2024/08/20 | 4,775 | 4,815 | 4,740 | 4,810 | +65 | +1.4% | 14,800 |
| 2024/08/19 | 4,870 | 4,870 | 4,715 | 4,745 | -115 | -2.4% | 16,700 |
| 2024/08/16 | 4,810 | 4,945 | 4,810 | 4,860 | +100 | +2.1% | 15,400 |
| 2024/08/15 | 4,785 | 4,830 | 4,735 | 4,760 | -30 | -0.6% | 18,800 |
| 2024/08/14 | 4,740 | 4,825 | 4,650 | 4,790 | +10 | +0.2% | 37,600 |
| 2024/08/13 | 4,630 | 4,895 | 4,560 | 4,780 | -195 | -3.9% | 59,300 |
| 2024/08/09 | 4,830 | 5,190 | 4,810 | 4,975 | +280 | +6% | 41,400 |
| 2024/08/08 | 4,570 | 4,760 | 4,550 | 4,695 | +125 | +2.7% | 18,000 |
| 2024/08/07 | 4,415 | 4,690 | 4,360 | 4,570 | -5 | -0.1% | 30,900 |
| 2024/08/06 | 4,425 | 4,670 | 4,425 | 4,575 | +220 | +5.1% | 42,800 |
| 2024/08/05 | 4,950 | 5,040 | 4,350 | 4,355 | -995 | -18.6% | 55,500 |
| 2024/08/02 | 5,600 | 5,600 | 5,330 | 5,350 | -350 | -6.1% | 30,100 |
| 2024/08/01 | 5,860 | 5,920 | 5,660 | 5,700 | -200 | -3.4% | 14,600 |
| 2024/07/31 | 5,700 | 5,900 | 5,680 | 5,900 | +120 | +2.1% | 10,300 |
| 2024/07/30 | 5,820 | 5,830 | 5,720 | 5,780 | -60 | -1% | 33,400 |
| 2024/07/29 | 5,750 | 5,840 | 5,700 | 5,840 | +190 | +3.4% | 9,400 |
| 2024/07/26 | 5,650 | 5,720 | 5,640 | 5,650 | +10 | +0.2% | 10,000 |
| 2024/07/25 | 5,620 | 5,730 | 5,620 | 5,640 | -140 | -2.4% | 13,500 |
| 2024/07/24 | 5,910 | 5,910 | 5,740 | 5,780 | -50 | -0.9% | 11,500 |
| 2024/07/23 | 5,940 | 5,950 | 5,820 | 5,830 | -20 | -0.3% | 7,800 |
| 2024/07/22 | 5,980 | 6,020 | 5,820 | 5,850 | -130 | -2.2% | 11,600 |
| 2024/07/19 | 6,040 | 6,080 | 5,930 | 5,980 | -120 | -2% | 11,200 |
| 2024/07/18 | 6,150 | 6,240 | 6,070 | 6,100 | -100 | -1.6% | 12,700 |
| 2024/07/17 | 6,030 | 6,230 | 6,030 | 6,200 | +170 | +2.8% | 15,700 |
| 2024/07/16 | 5,930 | 6,080 | 5,930 | 6,030 | +170 | +2.9% | 16,200 |
| 2024/07/12 | 5,850 | 5,930 | 5,830 | 5,860 | ±0 | ±0% | 7,300 |
| 2024/07/11 | 5,930 | 5,930 | 5,840 | 5,860 | ±0 | ±0% | 9,800 |
| 2024/07/10 | 5,950 | 5,950 | 5,840 | 5,860 | -90 | -1.5% | 11,100 |
| 2024/07/09 | 5,950 | 6,020 | 5,900 | 5,950 | +50 | +0.8% | 13,000 |
| 2024/07/08 | 5,900 | 5,960 | 5,810 | 5,900 | +30 | +0.5% | 12,200 |
| 2024/07/05 | 5,950 | 5,950 | 5,830 | 5,870 | -60 | -1% | 9,000 |
| 2024/07/04 | 5,920 | 5,930 | 5,880 | 5,930 | +30 | +0.5% | 5,500 |
| 2024/07/03 | 5,930 | 5,930 | 5,860 | 5,900 | ±0 | ±0% | 6,900 |
| 2024/07/02 | 5,930 | 5,930 | 5,860 | 5,900 | ±0 | ±0% | 11,900 |
| 2024/07/01 | 5,990 | 5,990 | 5,900 | 5,900 | -30 | -0.5% | 4,900 |
| 2024/06/28 | 5,990 | 5,990 | 5,920 | 5,930 | -40 | -0.7% | 3,200 |
| 2024/06/27 | 5,920 | 5,970 | 5,900 | 5,970 | +60 | +1% | 9,100 |
| 2024/06/26 | 5,930 | 5,940 | 5,890 | 5,910 | +10 | +0.2% | 5,900 |
201～
250
件表示中 / 3734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 | 200,900円 | +7.7% | -16.3% | 5.23% | 19.04倍 | 0.57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 |
| 放電精密 | 183,200円 | +11.7% | -4.2% | 0.82% | 49.41倍 | 2.66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 | 75,600円 | +2.6% | -1.6% | 3.97% | 15.70倍 | 1.03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 |
| 大豊工業 | 57,000円 | +3.7% | +152.7% | 3.51% | 14.67倍 | 0.24倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| 中北製 | 413,000円 | - | - | 2.42% | 8.10倍 | 0.58倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
市場注目の銘柄
チャート関連のコラム
