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 |
|---|---|---|---|---|---|---|---|
| 2010/10/15 | 119 | 120 | 116 | 118 | -2 | -1.7% | 145,000 |
| 2010/10/14 | 122 | 122 | 120 | 120 | -1 | -0.8% | 41,000 |
| 2010/10/13 | 122 | 122 | 120 | 121 | +1 | +0.8% | 53,000 |
| 2010/10/12 | 123 | 123 | 120 | 120 | -3 | -2.4% | 70,000 |
| 2010/10/08 | 125 | 125 | 122 | 123 | -1 | -0.8% | 38,000 |
| 2010/10/07 | 123 | 126 | 123 | 124 | ±0 | ±0% | 55,000 |
| 2010/10/06 | 122 | 124 | 119 | 124 | +4 | +3.3% | 81,000 |
| 2010/10/05 | 121 | 123 | 120 | 120 | -3 | -2.4% | 51,000 |
| 2010/10/04 | 126 | 126 | 123 | 123 | -2 | -1.6% | 47,000 |
| 2010/10/01 | 126 | 126 | 125 | 125 | -1 | -0.8% | 12,000 |
| 2010/09/30 | 126 | 132 | 126 | 126 | ±0 | ±0% | 71,000 |
| 2010/09/29 | 126 | 126 | 125 | 126 | ±0 | ±0% | 38,000 |
| 2010/09/28 | 124 | 126 | 124 | 126 | -1 | -0.8% | 14,000 |
| 2010/09/27 | 127 | 127 | 124 | 127 | +1 | +0.8% | 32,000 |
| 2010/09/24 | 128 | 128 | 125 | 126 | -1 | -0.8% | 44,000 |
| 2010/09/22 | 128 | 128 | 127 | 127 | -1 | -0.8% | 21,000 |
| 2010/09/21 | 130 | 131 | 128 | 128 | ±0 | ±0% | 39,000 |
| 2010/09/17 | 128 | 129 | 128 | 128 | ±0 | ±0% | 36,000 |
| 2010/09/16 | 127 | 130 | 126 | 128 | +1 | +0.8% | 27,000 |
| 2010/09/15 | 128 | 130 | 127 | 127 | ±0 | ±0% | 26,000 |
| 2010/09/14 | 130 | 130 | 126 | 127 | -2 | -1.6% | 31,000 |
| 2010/09/13 | 129 | 129 | 128 | 129 | ±0 | ±0% | 10,000 |
| 2010/09/10 | 129 | 129 | 127 | 129 | +2 | +1.6% | 72,000 |
| 2010/09/09 | 128 | 128 | 124 | 127 | +1 | +0.8% | 29,000 |
| 2010/09/08 | 124 | 127 | 124 | 126 | ±0 | ±0% | 19,000 |
| 2010/09/07 | 127 | 128 | 125 | 126 | -1 | -0.8% | 44,000 |
| 2010/09/06 | 123 | 127 | 122 | 127 | +6 | +5% | 31,000 |
| 2010/09/03 | 121 | 122 | 121 | 121 | ±0 | ±0% | 17,000 |
| 2010/09/02 | 121 | 121 | 120 | 121 | +1 | +0.8% | 22,000 |
| 2010/09/01 | 121 | 122 | 120 | 120 | -1 | -0.8% | 40,000 |
| 2010/08/31 | 126 | 128 | 121 | 121 | -5 | -4% | 23,000 |
| 2010/08/30 | 122 | 128 | 122 | 126 | -1 | -0.8% | 72,000 |
| 2010/08/27 | 120 | 127 | 119 | 127 | +6 | +5% | 34,000 |
| 2010/08/26 | 122 | 122 | 120 | 121 | +1 | +0.8% | 43,000 |
| 2010/08/25 | 122 | 124 | 120 | 120 | -5 | -4% | 76,000 |
| 2010/08/24 | 127 | 128 | 125 | 125 | -2 | -1.6% | 37,000 |
| 2010/08/23 | 130 | 130 | 127 | 127 | -3 | -2.3% | 38,000 |
| 2010/08/20 | 129 | 131 | 128 | 130 | -1 | -0.8% | 35,000 |
| 2010/08/19 | 129 | 131 | 129 | 131 | +1 | +0.8% | 38,000 |
| 2010/08/18 | 130 | 132 | 129 | 130 | -1 | -0.8% | 22,000 |
| 2010/08/17 | 130 | 131 | 127 | 131 | +1 | +0.8% | 17,000 |
| 2010/08/16 | 126 | 131 | 125 | 130 | -1 | -0.8% | 65,000 |
| 2010/08/13 | 128 | 133 | 128 | 131 | +3 | +2.3% | 29,000 |
| 2010/08/12 | 126 | 129 | 126 | 128 | -1 | -0.8% | 38,000 |
| 2010/08/11 | 131 | 131 | 129 | 129 | -4 | -3% | 39,000 |
| 2010/08/10 | 137 | 137 | 133 | 133 | -1 | -0.7% | 43,000 |
| 2010/08/09 | 134 | 136 | 133 | 134 | +1 | +0.8% | 78,000 |
| 2010/08/06 | 129 | 133 | 128 | 133 | +4 | +3.1% | 16,000 |
| 2010/08/05 | 130 | 130 | 128 | 129 | +1 | +0.8% | 20,000 |
| 2010/08/04 | 130 | 130 | 128 | 128 | -2 | -1.5% | 18,000 |
3601～
3650
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 | 182,900円 | +11.7% | -4.2% | 0.82% | 49.33倍 | 2.65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 | 75,500円 | +2.6% | -1.6% | 3.97% | 15.68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
