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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 2,244 | 2,368 | 2,244 | 2,326 | +42 | +1.8% | 29,800 |
| 2024/10/25 | 2,300 | 2,322 | 2,273 | 2,284 | -43 | -1.8% | 16,500 |
| 2024/10/24 | 2,323 | 2,340 | 2,306 | 2,327 | -26 | -1.1% | 20,000 |
| 2024/10/23 | 2,350 | 2,377 | 2,331 | 2,353 | -15 | -0.6% | 12,000 |
| 2024/10/22 | 2,425 | 2,433 | 2,360 | 2,368 | -64 | -2.6% | 20,200 |
| 2024/10/21 | 2,420 | 2,448 | 2,419 | 2,432 | +16 | +0.7% | 6,700 |
| 2024/10/18 | 2,422 | 2,434 | 2,411 | 2,416 | -6 | -0.2% | 3,300 |
| 2024/10/17 | 2,438 | 2,468 | 2,422 | 2,422 | -28 | -1.1% | 6,200 |
| 2024/10/16 | 2,420 | 2,464 | 2,410 | 2,450 | -18 | -0.7% | 10,900 |
| 2024/10/15 | 2,542 | 2,542 | 2,459 | 2,468 | -24 | -1% | 12,100 |
| 2024/10/11 | 2,443 | 2,514 | 2,430 | 2,492 | +46 | +1.9% | 26,300 |
| 2024/10/10 | 2,475 | 2,475 | 2,424 | 2,446 | -1 | ±0% | 19,900 |
| 2024/10/09 | 2,514 | 2,514 | 2,441 | 2,447 | -19 | -0.8% | 26,200 |
| 2024/10/08 | 2,538 | 2,562 | 2,466 | 2,466 | -88 | -3.4% | 20,100 |
| 2024/10/07 | 2,585 | 2,585 | 2,540 | 2,554 | +16 | +0.6% | 13,800 |
| 2024/10/04 | 2,547 | 2,547 | 2,512 | 2,538 | +14 | +0.6% | 21,300 |
| 2024/10/03 | 2,617 | 2,629 | 2,515 | 2,524 | -43 | -1.7% | 29,400 |
| 2024/10/02 | 2,490 | 2,600 | 2,490 | 2,567 | +51 | +2% | 50,600 |
| 2024/10/01 | 2,443 | 2,533 | 2,423 | 2,516 | +96 | +4% | 33,600 |
| 2024/09/30 | 2,390 | 2,425 | 2,377 | 2,420 | -3 | -0.1% | 54,800 |
| 2024/09/27 | 2,404 | 2,440 | 2,375 | 2,423 | -2,467 | -50.4% | 35,300 |
| 2024/09/26 | 4,755 | 4,905 | 4,755 | 4,890 | +90 | +1.9% | 24,200 |
| 2024/09/25 | 4,705 | 4,840 | 4,705 | 4,800 | +95 | +2% | 19,000 |
| 2024/09/24 | 4,720 | 4,765 | 4,665 | 4,705 | -10 | -0.2% | 36,100 |
| 2024/09/20 | 4,720 | 4,775 | 4,660 | 4,715 | +45 | +1% | 32,900 |
| 2024/09/19 | 4,580 | 4,695 | 4,580 | 4,670 | +70 | +1.5% | 14,300 |
| 2024/09/18 | 4,600 | 4,620 | 4,545 | 4,600 | +50 | +1.1% | 11,800 |
| 2024/09/17 | 4,485 | 4,580 | 4,470 | 4,550 | +135 | +3.1% | 19,600 |
| 2024/09/13 | 4,435 | 4,440 | 4,395 | 4,415 | -65 | -1.5% | 12,900 |
| 2024/09/12 | 4,355 | 4,480 | 4,355 | 4,480 | +140 | +3.2% | 12,400 |
| 2024/09/11 | 4,425 | 4,430 | 4,310 | 4,340 | -65 | -1.5% | 15,400 |
| 2024/09/10 | 4,485 | 4,485 | 4,400 | 4,405 | -50 | -1.1% | 16,300 |
| 2024/09/09 | 4,355 | 4,455 | 4,310 | 4,455 | +10 | +0.2% | 14,800 |
| 2024/09/06 | 4,500 | 4,510 | 4,405 | 4,445 | -45 | -1% | 22,700 |
| 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 |
201～
250
件表示中 / 3768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 | 212,900円 | +7.7% | -16.3% | 4.93% | 20.29倍 | 0.61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 |
| マルマエ | 150,300円 | +60.7% | +999.9% | 2.66% | 15.05倍 | 2.51倍 |
|
半導体、液晶製造装置の真空部品加工。大型高精度品強い。太陽電池用に代わる需要開拓が課題 |
| 中北製 | 509,000円 | +13.6% | +24.1% | 2.16% | 14.45倍 | 0.70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 |
| 放電精密 | 166,900円 | +11.7% | -4.2% | 0.90% | 45.01倍 | 2.42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 |
| マミヤＯＰ | 173,000円 | -25.8% | -48.5% | 4.05% | 5.96倍 | 0.71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
