鶴弥の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/11/02 | 1,122 | 1,160 | 1,122 | 1,157 | +37 | +3.3% | 3,800 |
| 2005/11/01 | 1,121 | 1,121 | 1,120 | 1,120 | -1 | -0.1% | 1,300 |
| 2005/10/31 | 1,150 | 1,150 | 1,111 | 1,121 | +21 | +1.9% | 4,000 |
| 2005/10/28 | 1,149 | 1,149 | 1,100 | 1,100 | -20 | -1.8% | 2,000 |
| 2005/10/27 | 1,115 | 1,120 | 1,115 | 1,120 | +29 | +2.7% | 2,000 |
| 2005/10/26 | 1,110 | 1,110 | 1,091 | 1,091 | -19 | -1.7% | 1,000 |
| 2005/10/25 | 1,110 | 1,110 | 1,110 | 1,110 | +10 | +0.9% | 500 |
| 2005/10/24 | 1,087 | 1,100 | 1,085 | 1,100 | +22 | +2% | 3,000 |
| 2005/10/21 | 1,090 | 1,095 | 1,078 | 1,078 | +18 | +1.7% | 2,000 |
| 2005/10/20 | 1,060 | 1,060 | 1,060 | 1,060 | -20 | -1.9% | 1,000 |
| 2005/10/19 | 1,079 | 1,081 | 1,079 | 1,080 | -3 | -0.3% | 2,000 |
| 2005/10/18 | 1,083 | 1,083 | 1,083 | 1,083 | -12 | -1.1% | 500 |
| 2005/10/17 | 1,081 | 1,095 | 1,081 | 1,095 | +20 | +1.9% | 1,500 |
| 2005/10/14 | 1,075 | 1,075 | 1,075 | 1,075 | -40 | -3.6% | 2,000 |
| 2005/10/13 | 1,120 | 1,120 | 1,115 | 1,115 | -5 | -0.4% | 2,000 |
| 2005/10/12 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 1,000 |
| 2005/10/11 | 1,120 | 1,120 | 1,120 | 1,120 | +5 | +0.4% | 3,500 |
| 2005/10/07 | 1,100 | 1,115 | 1,100 | 1,115 | +4 | +0.4% | 4,000 |
| 2005/10/06 | 1,144 | 1,144 | 1,111 | 1,111 | - | - | 4,000 |
| 2005/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/10/04 | 1,145 | 1,145 | 1,145 | 1,145 | +5 | +0.4% | 1,000 |
| 2005/10/03 | 1,141 | 1,141 | 1,140 | 1,140 | ±0 | ±0% | 3,000 |
| 2005/09/30 | 1,150 | 1,150 | 1,140 | 1,140 | -14 | -1.2% | 2,500 |
| 2005/09/29 | 1,140 | 1,155 | 1,110 | 1,154 | +4 | +0.3% | 11,000 |
| 2005/09/28 | 1,155 | 1,155 | 1,150 | 1,150 | -5 | -0.4% | 4,000 |
| 2005/09/27 | 1,205 | 1,205 | 1,155 | 1,155 | -50 | -4.1% | 7,500 |
| 2005/09/26 | 1,165 | 1,210 | 1,165 | 1,205 | +20 | +1.7% | 2,500 |
| 2005/09/22 | 1,178 | 1,200 | 1,178 | 1,185 | +25 | +2.2% | 8,500 |
| 2005/09/21 | 1,140 | 1,160 | 1,140 | 1,160 | +20 | +1.8% | 3,000 |
| 2005/09/20 | 1,150 | 1,150 | 1,140 | 1,140 | +20 | +1.8% | 7,000 |
| 2005/09/16 | 1,100 | 1,125 | 1,100 | 1,120 | +20 | +1.8% | 6,500 |
| 2005/09/15 | 1,100 | 1,100 | 1,090 | 1,100 | +10 | +0.9% | 9,000 |
| 2005/09/14 | 1,057 | 1,090 | 1,055 | 1,090 | +49 | +4.7% | 6,500 |
| 2005/09/13 | 1,055 | 1,055 | 1,041 | 1,041 | -24 | -2.3% | 2,000 |
| 2005/09/12 | 1,065 | 1,065 | 1,065 | 1,065 | ±0 | ±0% | 1,000 |
| 2005/09/09 | 1,025 | 1,065 | 1,025 | 1,065 | +45 | +4.4% | 10,500 |
| 2005/09/08 | 1,048 | 1,048 | 1,020 | 1,020 | -35 | -3.3% | 1,000 |
| 2005/09/07 | 1,035 | 1,055 | 1,015 | 1,055 | -5 | -0.5% | 4,000 |
| 2005/09/06 | 1,074 | 1,080 | 1,060 | 1,060 | -5 | -0.5% | 9,000 |
| 2005/09/05 | 1,008 | 1,073 | 1,008 | 1,065 | +71 | +7.1% | 28,500 |
| 2005/09/02 | 1,004 | 1,004 | 984 | 994 | -7 | -0.7% | 1,500 |
| 2005/09/01 | 988 | 1,001 | 988 | 1,001 | +11 | +1.1% | 10,000 |
| 2005/08/31 | 1,005 | 1,005 | 982 | 990 | -20 | -2% | 2,500 |
| 2005/08/30 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 1,500 |
| 2005/08/29 | 1,018 | 1,018 | 1,010 | 1,010 | -2 | -0.2% | 3,000 |
| 2005/08/26 | 1,027 | 1,027 | 1,012 | 1,012 | -8 | -0.8% | 5,000 |
| 2005/08/25 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 1,000 |
| 2005/08/24 | 1,029 | 1,029 | 1,009 | 1,020 | -10 | -1% | 3,500 |
| 2005/08/23 | 1,021 | 1,030 | 1,020 | 1,030 | +10 | +1% | 3,000 |
| 2005/08/22 | 1,028 | 1,028 | 988 | 1,020 | -10 | -1% | 4,000 |
4851～
4900
件表示中 / 7024件
類似銘柄と比較する
現在ご覧いただいている「鶴 弥」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 |
|---|---|---|---|---|---|---|---|---|
| 鶴 弥 | 40,700円 | +1.3% | -16.5% | 2.58% | 6.80倍 | 0.26倍 |
|
愛知県地盤の陶器瓦専業メーカー最大手。三州瓦主体。製造合理化で先行。高耐久性で差別化 |
| トーヨーアサノ | 235,000円 | +5.5% | -12.8% | 3.62% | 9.82倍 | 0.72倍 |
|
コンクリ２次製品の中堅。主力は中低層ビル用高支持力パイル。２３年にセグメント子会社譲渡 |
| イトーヨーギョ | 91,400円 | +5.8% | +6.1% | 1.97% | 11.67倍 | 0.73倍 |
|
コンクリート２次中堅。マンホールからライン導水ブロックへ製品展開。無電柱化製品など育成 |
| ＡＳＡＨＩＥＩＴ | 33,600円 | +26.0% | - | 0.00% | - | 2.20倍 |
|
衛生陶器の中堅。アジアに全量を委託生産。２２年経営陣刷新機に多様化戦略。２３年持株会社化 |
| 新 東 | 163,500円 | -2.1% | -56.7% | 2.29% | 57.86倍 | 0.35倍 |
|
三州瓦大手３社の一角。洋風・和風製品を広く生産し、特に平板瓦に実績。積水ハウス等に納入 |
市場注目の銘柄
チャート関連のコラム
