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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 133 | 133 | 129 | 130 | +1 | +0.8% | 37,000 |
| 2010/08/02 | 130 | 132 | 129 | 129 | -2 | -1.5% | 55,000 |
| 2010/07/30 | 133 | 134 | 130 | 131 | -2 | -1.5% | 39,000 |
| 2010/07/29 | 134 | 134 | 133 | 133 | -1 | -0.7% | 26,000 |
| 2010/07/28 | 134 | 136 | 133 | 134 | -1 | -0.7% | 77,000 |
| 2010/07/27 | 133 | 135 | 129 | 135 | +3 | +2.3% | 221,000 |
| 2010/07/26 | 129 | 133 | 129 | 132 | +4 | +3.1% | 83,000 |
| 2010/07/23 | 126 | 131 | 126 | 128 | +4 | +3.2% | 52,000 |
| 2010/07/22 | 125 | 126 | 124 | 124 | -1 | -0.8% | 37,000 |
| 2010/07/21 | 128 | 128 | 125 | 125 | -1 | -0.8% | 50,000 |
| 2010/07/20 | 125 | 127 | 124 | 126 | +1 | +0.8% | 47,000 |
| 2010/07/16 | 128 | 128 | 125 | 125 | -5 | -3.8% | 52,000 |
| 2010/07/15 | 130 | 130 | 129 | 130 | ±0 | ±0% | 22,000 |
| 2010/07/14 | 128 | 132 | 128 | 130 | +3 | +2.4% | 38,000 |
| 2010/07/13 | 129 | 130 | 127 | 127 | -2 | -1.6% | 30,000 |
| 2010/07/12 | 128 | 130 | 127 | 129 | ±0 | ±0% | 47,000 |
| 2010/07/09 | 130 | 132 | 128 | 129 | -1 | -0.8% | 53,000 |
| 2010/07/08 | 129 | 131 | 128 | 130 | +3 | +2.4% | 56,000 |
| 2010/07/07 | 130 | 130 | 126 | 127 | -3 | -2.3% | 38,000 |
| 2010/07/06 | 128 | 131 | 127 | 130 | +2 | +1.6% | 50,000 |
| 2010/07/05 | 127 | 130 | 127 | 128 | +1 | +0.8% | 51,000 |
| 2010/07/02 | 127 | 128 | 126 | 127 | +1 | +0.8% | 40,000 |
| 2010/07/01 | 126 | 129 | 124 | 126 | -1 | -0.8% | 62,000 |
| 2010/06/30 | 126 | 129 | 126 | 127 | -3 | -2.3% | 60,000 |
| 2010/06/29 | 133 | 134 | 130 | 130 | -3 | -2.3% | 52,000 |
| 2010/06/28 | 138 | 138 | 129 | 133 | -4 | -2.9% | 90,000 |
| 2010/06/25 | 139 | 139 | 136 | 137 | -4 | -2.8% | 49,000 |
| 2010/06/24 | 138 | 144 | 138 | 141 | +2 | +1.4% | 63,000 |
| 2010/06/23 | 140 | 140 | 137 | 139 | -2 | -1.4% | 37,000 |
| 2010/06/22 | 142 | 144 | 141 | 141 | -4 | -2.8% | 68,000 |
| 2010/06/21 | 141 | 146 | 141 | 145 | +5 | +3.6% | 112,000 |
| 2010/06/18 | 135 | 140 | 135 | 140 | +3 | +2.2% | 45,000 |
| 2010/06/17 | 140 | 140 | 137 | 137 | -1 | -0.7% | 30,000 |
| 2010/06/16 | 140 | 142 | 136 | 138 | ±0 | ±0% | 78,000 |
| 2010/06/15 | 138 | 139 | 137 | 138 | ±0 | ±0% | 24,000 |
| 2010/06/14 | 135 | 139 | 135 | 138 | +4 | +3% | 49,000 |
| 2010/06/11 | 133 | 137 | 133 | 134 | +3 | +2.3% | 94,000 |
| 2010/06/10 | 129 | 132 | 129 | 131 | ±0 | ±0% | 52,000 |
| 2010/06/09 | 133 | 135 | 131 | 131 | -3 | -2.2% | 65,000 |
| 2010/06/08 | 135 | 138 | 134 | 134 | -2 | -1.5% | 64,000 |
| 2010/06/07 | 137 | 137 | 136 | 136 | -4 | -2.9% | 26,000 |
| 2010/06/04 | 141 | 142 | 139 | 140 | ±0 | ±0% | 56,000 |
| 2010/06/03 | 140 | 142 | 138 | 140 | +3 | +2.2% | 127,000 |
| 2010/06/02 | 137 | 140 | 135 | 137 | -5 | -3.5% | 250,000 |
| 2010/06/01 | 144 | 144 | 141 | 142 | -1 | -0.7% | 66,000 |
| 2010/05/31 | 144 | 146 | 143 | 143 | -3 | -2.1% | 143,000 |
| 2010/05/28 | 147 | 150 | 146 | 146 | ±0 | ±0% | 188,000 |
| 2010/05/27 | 140 | 146 | 139 | 146 | +5 | +3.5% | 255,000 |
| 2010/05/26 | 143 | 143 | 137 | 141 | +12 | +9.3% | 499,000 |
| 2010/05/25 | 132 | 133 | 127 | 129 | -5 | -3.7% | 167,000 |
3651～
3700
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 | 182,400円 | +11.7% | -4.2% | 0.82% | 49.19倍 | 2.64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
