日本調理機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,950 | 3,950 | 3,950 | 3,950 | - | - | 100 |
| 2025/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/28 | 3,800 | 4,020 | 3,800 | 4,020 | +200 | +5.2% | 3,300 |
| 2025/04/25 | 3,820 | 3,820 | 3,820 | 3,820 | -20 | -0.5% | 300 |
| 2025/04/24 | 3,835 | 3,840 | 3,790 | 3,840 | +5 | +0.1% | 400 |
| 2025/04/23 | 3,835 | 3,835 | 3,835 | 3,835 | +15 | +0.4% | 100 |
| 2025/04/22 | 3,820 | 3,820 | 3,820 | 3,820 | -15 | -0.4% | 100 |
| 2025/04/21 | 3,770 | 3,840 | 3,765 | 3,835 | +65 | +1.7% | 1,000 |
| 2025/04/18 | 3,715 | 3,840 | 3,715 | 3,770 | - | - | 4,800 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 3,970 | 3,995 | 3,920 | 3,995 | +95 | +2.4% | 600 |
| 2025/04/15 | 3,900 | 3,900 | 3,900 | 3,900 | +150 | +4% | 100 |
| 2025/04/14 | 3,590 | 3,750 | 3,590 | 3,750 | +150 | +4.2% | 1,700 |
| 2025/04/11 | 3,600 | 3,600 | 3,600 | 3,600 | - | - | 100 |
| 2025/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/09 | 3,490 | 3,600 | 3,490 | 3,600 | +110 | +3.2% | 1,000 |
| 2025/04/08 | 3,500 | 4,115 | 3,485 | 3,490 | -10 | -0.3% | 16,900 |
| 2025/04/07 | 3,500 | 3,500 | 3,500 | 3,500 | -100 | -2.8% | 200 |
| 2025/04/04 | 3,600 | 3,600 | 3,600 | 3,600 | - | - | 100 |
| 2025/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 3,620 | 3,620 | 3,620 | 3,620 | -50 | -1.4% | 100 |
| 2025/03/28 | 3,670 | 3,670 | 3,670 | 3,670 | -200 | -5.2% | 700 |
| 2025/03/27 | 3,860 | 3,870 | 3,860 | 3,870 | +10 | +0.3% | 400 |
| 2025/03/26 | 3,820 | 3,860 | 3,820 | 3,860 | +55 | +1.4% | 400 |
| 2025/03/25 | 3,770 | 3,805 | 3,770 | 3,805 | +45 | +1.2% | 200 |
| 2025/03/24 | 3,795 | 3,825 | 3,755 | 3,760 | -105 | -2.7% | 500 |
| 2025/03/21 | 3,860 | 3,865 | 3,855 | 3,865 | -50 | -1.3% | 500 |
| 2025/03/19 | 3,915 | 3,915 | 3,915 | 3,915 | - | - | 100 |
| 2025/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/17 | 3,810 | 3,870 | 3,810 | 3,825 | +5 | +0.1% | 1,800 |
| 2025/03/14 | 3,820 | 3,820 | 3,820 | 3,820 | -30 | -0.8% | 100 |
| 2025/03/13 | 3,870 | 3,870 | 3,850 | 3,850 | - | - | 200 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 3,830 | 3,870 | 3,825 | 3,870 | -30 | -0.8% | 700 |
| 2025/03/10 | 3,855 | 3,900 | 3,850 | 3,900 | +30 | +0.8% | 400 |
| 2025/03/07 | 3,910 | 3,910 | 3,830 | 3,870 | -105 | -2.6% | 1,000 |
| 2025/03/06 | 3,975 | 3,975 | 3,975 | 3,975 | - | - | 100 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/03 | 4,000 | 4,045 | 3,910 | 4,045 | +45 | +1.1% | 700 |
| 2025/02/28 | 4,040 | 4,040 | 4,000 | 4,000 | +5 | +0.1% | 1,100 |
| 2025/02/27 | 4,035 | 4,050 | 3,800 | 3,995 | +30 | +0.8% | 3,300 |
| 2025/02/26 | 3,980 | 4,055 | 3,965 | 3,965 | -85 | -2.1% | 1,400 |
| 2025/02/25 | 3,810 | 4,120 | 3,810 | 4,050 | +310 | +8.3% | 3,500 |
| 2025/02/21 | 3,700 | 3,770 | 3,700 | 3,740 | - | - | 700 |
| 2025/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/19 | 3,705 | 3,705 | 3,705 | 3,705 | -70 | -1.9% | 100 |
| 2025/02/18 | 3,660 | 3,775 | 3,660 | 3,775 | +45 | +1.2% | 800 |
1～
50
件表示中 / 851件
類似銘柄と比較する
現在ご覧いただいている「日本調理」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 |
|---|---|---|---|---|---|---|---|---|
| 日本調理 | 395,000円 | -7.8% | -54.2% | 2.53% | 14.65倍 | 0.62倍 |
|
食器洗浄機や炊飯器など業務用厨房機器を製造。学校給食軸に社員食堂や病院向けも開拓 |
| スーパーツール | 197,000円 | +14.5% | +28.3% | 3.55% | 14.06倍 | 0.45倍 |
|
レンチなど作業工具の大手。吊りクランプ等の産業機器強化。太陽光関連事業は売電残し撤退 |
| 山 王 | 90,600円 | +1.1% | -31.1% | 2.21% | 20.12倍 | 0.60倍 |
|
電子機器用コネクターのメッキ加工会社。金メッキが主。国内で５Ｇ等先端品対応。比にも工場 |
| 大谷工業 | 559,000円 | -2.7% | -10.8% | 0.54% | 16.13倍 | 1.11倍 |
|
北陸電力向け配電金物と通信業者向け通信金物主力の中堅。鉄塔の設計・加工と建築金物も |
| オーネックス | 239,800円 | +10.8% | +661.0% | - | - | - |
|
金属熱処理専業。機械部品のガス浸炭熱処理に強み。受注は工作・産業機械４割、自動車４割 |
市場注目の銘柄
チャート関連のコラム
