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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 6,040 | 6,420 | 6,020 | 6,410 | +420 | +7% | 63,500 |
| 2023/12/29 | 5,950 | 5,990 | 5,910 | 5,990 | +40 | +0.7% | 8,100 |
| 2023/12/28 | 5,980 | 6,040 | 5,930 | 5,950 | -50 | -0.8% | 10,000 |
| 2023/12/27 | 5,920 | 6,000 | 5,900 | 6,000 | +80 | +1.4% | 10,700 |
| 2023/12/26 | 5,890 | 5,920 | 5,830 | 5,920 | +120 | +2.1% | 12,900 |
| 2023/12/25 | 5,910 | 5,910 | 5,800 | 5,800 | -20 | -0.3% | 11,500 |
| 2023/12/22 | 5,770 | 5,820 | 5,750 | 5,820 | +50 | +0.9% | 10,300 |
| 2023/12/21 | 5,770 | 5,780 | 5,730 | 5,770 | -30 | -0.5% | 12,100 |
| 2023/12/20 | 5,760 | 5,820 | 5,730 | 5,800 | +100 | +1.8% | 15,300 |
| 2023/12/19 | 5,710 | 5,760 | 5,660 | 5,700 | -10 | -0.2% | 10,200 |
| 2023/12/18 | 5,740 | 5,740 | 5,660 | 5,710 | -80 | -1.4% | 18,400 |
| 2023/12/15 | 5,760 | 5,830 | 5,760 | 5,790 | +30 | +0.5% | 8,300 |
| 2023/12/14 | 5,880 | 5,930 | 5,760 | 5,760 | -120 | -2% | 15,900 |
| 2023/12/13 | 5,880 | 5,940 | 5,820 | 5,880 | +10 | +0.2% | 15,200 |
| 2023/12/12 | 5,930 | 5,960 | 5,810 | 5,870 | -60 | -1% | 10,300 |
| 2023/12/11 | 5,930 | 5,940 | 5,840 | 5,930 | +110 | +1.9% | 10,800 |
| 2023/12/08 | 5,960 | 5,970 | 5,790 | 5,820 | -190 | -3.2% | 26,800 |
| 2023/12/07 | 6,030 | 6,040 | 5,970 | 6,010 | -60 | -1% | 14,700 |
| 2023/12/06 | 5,890 | 6,100 | 5,890 | 6,070 | +150 | +2.5% | 27,700 |
| 2023/12/05 | 5,850 | 5,960 | 5,770 | 5,920 | +50 | +0.9% | 45,500 |
| 2023/12/04 | 5,980 | 5,980 | 5,860 | 5,870 | -50 | -0.8% | 12,900 |
| 2023/12/01 | 5,870 | 5,950 | 5,840 | 5,920 | +50 | +0.9% | 16,500 |
| 2023/11/30 | 5,940 | 5,940 | 5,830 | 5,870 | ±0 | ±0% | 14,300 |
| 2023/11/29 | 5,940 | 5,950 | 5,870 | 5,870 | -80 | -1.3% | 11,900 |
| 2023/11/28 | 5,780 | 5,980 | 5,780 | 5,950 | +160 | +2.8% | 20,000 |
| 2023/11/27 | 5,800 | 5,900 | 5,720 | 5,790 | +20 | +0.3% | 21,400 |
| 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 |
401～
450
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
