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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 5,820 | 5,820 | 5,720 | 5,770 | ±0 | ±0% | 30,900 |
| 2023/11/22 | 5,820 | 5,920 | 5,770 | 5,770 | -50 | -0.9% | 42,800 |
| 2023/11/21 | 5,840 | 5,890 | 5,780 | 5,820 | -160 | -2.7% | 36,000 |
| 2023/11/20 | 6,190 | 6,190 | 5,980 | 5,980 | -210 | -3.4% | 37,300 |
| 2023/11/17 | 6,060 | 6,190 | 6,060 | 6,190 | +130 | +2.1% | 28,700 |
| 2023/11/16 | 6,070 | 6,080 | 5,970 | 6,060 | ±0 | ±0% | 16,200 |
| 2023/11/15 | 6,080 | 6,090 | 5,940 | 6,060 | +60 | +1% | 35,100 |
| 2023/11/14 | 5,820 | 6,080 | 5,820 | 6,000 | +220 | +3.8% | 39,000 |
| 2023/11/13 | 5,940 | 6,000 | 5,750 | 5,780 | -130 | -2.2% | 58,500 |
| 2023/11/10 | 5,800 | 6,090 | 5,610 | 5,910 | +710 | +13.7% | 196,600 |
| 2023/11/09 | 5,060 | 5,230 | 5,060 | 5,200 | +190 | +3.8% | 24,900 |
| 2023/11/08 | 5,340 | 5,340 | 5,010 | 5,010 | -330 | -6.2% | 35,400 |
| 2023/11/07 | 5,320 | 5,350 | 5,300 | 5,340 | +10 | +0.2% | 8,300 |
| 2023/11/06 | 5,310 | 5,350 | 5,250 | 5,330 | +120 | +2.3% | 21,800 |
| 2023/11/02 | 5,260 | 5,260 | 5,200 | 5,210 | +10 | +0.2% | 15,700 |
| 2023/11/01 | 5,190 | 5,260 | 5,170 | 5,200 | +20 | +0.4% | 14,500 |
| 2023/10/31 | 5,170 | 5,180 | 5,050 | 5,180 | +10 | +0.2% | 25,300 |
| 2023/10/30 | 5,230 | 5,330 | 5,170 | 5,170 | -160 | -3% | 56,700 |
| 2023/10/27 | 5,270 | 5,330 | 5,210 | 5,330 | +130 | +2.5% | 19,500 |
| 2023/10/26 | 5,200 | 5,290 | 5,180 | 5,200 | -80 | -1.5% | 15,900 |
| 2023/10/25 | 5,170 | 5,320 | 5,170 | 5,280 | +70 | +1.3% | 14,500 |
| 2023/10/24 | 5,130 | 5,260 | 5,050 | 5,210 | +40 | +0.8% | 23,800 |
| 2023/10/23 | 5,260 | 5,320 | 5,170 | 5,170 | -110 | -2.1% | 12,600 |
| 2023/10/20 | 5,270 | 5,350 | 5,220 | 5,280 | -40 | -0.8% | 15,000 |
| 2023/10/19 | 5,410 | 5,410 | 5,300 | 5,320 | -120 | -2.2% | 10,300 |
| 2023/10/18 | 5,350 | 5,440 | 5,350 | 5,440 | +80 | +1.5% | 11,600 |
| 2023/10/17 | 5,410 | 5,450 | 5,310 | 5,360 | +50 | +0.9% | 13,500 |
| 2023/10/16 | 5,320 | 5,340 | 5,230 | 5,310 | -40 | -0.7% | 10,700 |
| 2023/10/13 | 5,440 | 5,500 | 5,320 | 5,350 | -180 | -3.3% | 13,900 |
| 2023/10/12 | 5,470 | 5,530 | 5,450 | 5,530 | +80 | +1.5% | 15,000 |
| 2023/10/11 | 5,380 | 5,470 | 5,360 | 5,450 | +80 | +1.5% | 24,300 |
| 2023/10/10 | 5,260 | 5,380 | 5,220 | 5,370 | +210 | +4.1% | 19,600 |
| 2023/10/06 | 5,170 | 5,230 | 5,120 | 5,160 | -10 | -0.2% | 12,700 |
| 2023/10/05 | 5,080 | 5,170 | 4,945 | 5,170 | +180 | +3.6% | 26,900 |
| 2023/10/04 | 5,040 | 5,080 | 4,980 | 4,990 | -190 | -3.7% | 28,300 |
| 2023/10/03 | 5,340 | 5,360 | 5,180 | 5,180 | -180 | -3.4% | 23,900 |
| 2023/10/02 | 5,420 | 5,490 | 5,340 | 5,360 | +40 | +0.8% | 27,300 |
| 2023/09/29 | 5,600 | 5,600 | 5,280 | 5,320 | -240 | -4.3% | 34,400 |
| 2023/09/28 | 5,540 | 5,650 | 5,540 | 5,560 | -60 | -1.1% | 18,200 |
| 2023/09/27 | 5,590 | 5,630 | 5,500 | 5,620 | +60 | +1.1% | 19,200 |
| 2023/09/26 | 5,610 | 5,610 | 5,480 | 5,560 | -60 | -1.1% | 21,100 |
| 2023/09/25 | 5,480 | 5,620 | 5,440 | 5,620 | +200 | +3.7% | 29,000 |
| 2023/09/22 | 5,380 | 5,460 | 5,350 | 5,420 | +20 | +0.4% | 18,600 |
| 2023/09/21 | 5,440 | 5,460 | 5,400 | 5,400 | -30 | -0.6% | 8,100 |
| 2023/09/20 | 5,450 | 5,490 | 5,400 | 5,430 | -10 | -0.2% | 10,200 |
| 2023/09/19 | 5,280 | 5,440 | 5,250 | 5,440 | +170 | +3.2% | 23,000 |
| 2023/09/15 | 5,270 | 5,320 | 5,220 | 5,270 | +70 | +1.3% | 15,600 |
| 2023/09/14 | 5,230 | 5,250 | 5,190 | 5,200 | -40 | -0.8% | 14,200 |
| 2023/09/13 | 5,340 | 5,350 | 5,240 | 5,240 | -90 | -1.7% | 16,800 |
| 2023/09/12 | 5,270 | 5,370 | 5,250 | 5,330 | +40 | +0.8% | 21,000 |
351～
400
件表示中 / 3692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 | 200,700円 | -17.6% | -48.9% | 5.13% | 10.07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 |
| 大豊工業 | 64,300円 | +3.7% | +152.7% | 3.11% | 16.55倍 | 0.27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 |
| 日樹工 | 81,600円 | -3.3% | -14.2% | 4.29% | 26.16倍 | 0.36倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
| 日進工具 | 69,900円 | +4.3% | -8.8% | 4.29% | 14.64倍 | 0.97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 |
| エヌピーシー | 76,100円 | -13.9% | -21.8% | 1.31% | 13.77倍 | 1.65倍 |
|
太陽電池製造装置は米ファーストソーラー軸、同パネル解体装置も。ＦＡ装置、植物工場に進出 |
市場注目の銘柄
チャート関連のコラム
