スーパーツールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,995 | 1,995 | 1,994 | 1,995 | ±0 | ±0% | 700 |
| 2025/07/31 | 1,995 | 1,995 | 1,995 | 1,995 | ±0 | ±0% | 400 |
| 2025/07/30 | 1,990 | 1,995 | 1,984 | 1,995 | +1 | +0.1% | 1,500 |
| 2025/07/29 | 1,995 | 1,995 | 1,994 | 1,994 | -1 | -0.1% | 500 |
| 2025/07/28 | 1,995 | 1,995 | 1,984 | 1,995 | ±0 | ±0% | 300 |
| 2025/07/25 | 1,995 | 1,995 | 1,985 | 1,995 | -2 | -0.1% | 600 |
| 2025/07/24 | 1,984 | 1,997 | 1,984 | 1,997 | +13 | +0.7% | 600 |
| 2025/07/23 | 1,984 | 1,984 | 1,984 | 1,984 | +1 | +0.1% | 200 |
| 2025/07/22 | 1,983 | 1,983 | 1,983 | 1,983 | +3 | +0.2% | 100 |
| 2025/07/18 | 1,980 | 1,980 | 1,980 | 1,980 | - | - | 100 |
| 2025/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/16 | 1,999 | 2,007 | 1,981 | 1,985 | -65 | -3.2% | 1,100 |
| 2025/07/15 | 2,000 | 2,100 | 2,000 | 2,050 | +74 | +3.7% | 4,300 |
| 2025/07/14 | 1,976 | 1,976 | 1,976 | 1,976 | - | - | 100 |
| 2025/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/10 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 100 |
| 2025/07/09 | 1,997 | 2,000 | 1,997 | 2,000 | +3 | +0.2% | 400 |
| 2025/07/08 | 1,997 | 1,997 | 1,997 | 1,997 | ±0 | ±0% | 200 |
| 2025/07/07 | 1,997 | 1,997 | 1,963 | 1,997 | ±0 | ±0% | 400 |
| 2025/07/04 | 1,997 | 1,997 | 1,997 | 1,997 | +40 | +2% | 300 |
| 2025/07/03 | 1,950 | 1,957 | 1,950 | 1,957 | +7 | +0.4% | 800 |
| 2025/07/02 | 1,953 | 1,992 | 1,950 | 1,950 | - | - | 900 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/30 | 1,994 | 1,994 | 1,993 | 1,993 | +1 | +0.1% | 700 |
| 2025/06/27 | 1,992 | 1,992 | 1,991 | 1,992 | -1 | -0.1% | 800 |
| 2025/06/26 | 1,990 | 1,995 | 1,990 | 1,993 | +26 | +1.3% | 800 |
| 2025/06/25 | 1,967 | 1,967 | 1,967 | 1,967 | ±0 | ±0% | 100 |
| 2025/06/24 | 1,965 | 1,987 | 1,965 | 1,967 | +2 | +0.1% | 600 |
| 2025/06/23 | 1,965 | 1,965 | 1,965 | 1,965 | -22 | -1.1% | 400 |
| 2025/06/20 | 1,987 | 1,987 | 1,987 | 1,987 | - | - | 400 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 1,980 | 1,980 | 1,965 | 1,965 | - | - | 200 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 1,986 | 1,986 | 1,973 | 1,980 | -6 | -0.3% | 400 |
| 2025/06/13 | 1,986 | 1,986 | 1,967 | 1,986 | ±0 | ±0% | 1,600 |
| 2025/06/12 | 1,986 | 1,986 | 1,986 | 1,986 | -1 | -0.1% | 100 |
| 2025/06/11 | 1,987 | 1,995 | 1,987 | 1,987 | -2 | -0.1% | 300 |
| 2025/06/10 | 1,991 | 1,991 | 1,989 | 1,989 | -2 | -0.1% | 600 |
| 2025/06/09 | 1,995 | 1,995 | 1,991 | 1,991 | +2 | +0.1% | 600 |
| 2025/06/06 | 1,989 | 1,989 | 1,989 | 1,989 | ±0 | ±0% | 100 |
| 2025/06/05 | 1,989 | 1,989 | 1,989 | 1,989 | ±0 | ±0% | 200 |
| 2025/06/04 | 1,990 | 1,990 | 1,967 | 1,989 | +24 | +1.2% | 300 |
| 2025/06/03 | 1,990 | 1,990 | 1,965 | 1,965 | - | - | 300 |
| 2025/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/30 | 1,988 | 1,988 | 1,978 | 1,978 | -10 | -0.5% | 300 |
| 2025/05/29 | 1,985 | 1,988 | 1,983 | 1,988 | +3 | +0.2% | 400 |
| 2025/05/28 | 1,995 | 1,995 | 1,985 | 1,985 | -5 | -0.3% | 600 |
| 2025/05/27 | 1,989 | 1,990 | 1,989 | 1,990 | ±0 | ±0% | 1,600 |
| 2025/05/26 | 1,990 | 1,990 | 1,990 | 1,990 | +10 | +0.5% | 300 |
| 2025/05/23 | 1,972 | 1,980 | 1,972 | 1,980 | +8 | +0.4% | 300 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「スーパーツール」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 |
|---|---|---|---|---|---|---|---|---|
| スーパーツール | 199,500円 | +14.5% | +28.3% | 3.51% | 14.28倍 | 0.46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 |
| ダイケン | 81,600円 | +8.9% | +48.8% | 2.45% | 14.92倍 | 0.34倍 |
|
建築金物、建材の中堅。ハンガーレール、自転車置き場装置で首位。宅配ボックス、ゴミ箱を展開 |
| モリテック | 21,000円 | -3.0% | +101.9% | 1.90% | 10.94倍 | 0.32倍 |
|
特殊帯鋼の商事と焼き入れ・板金加工が２本柱。自動車向け多い。タイやインドネシア等に拠点 |
| 日本調理 | 397,000円 | -7.8% | -54.2% | 2.52% | 14.72倍 | 0.61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 |
| 特殊電極 | 275,000円 | -5.0% | -18.3% | 3.64% | 10.88倍 | 0.57倍 |
|
鉄鋼、自動車設備の耐摩耗、耐食など特殊工事が主。冷却・脱臭の環境装置も。光通信の持分会社 |
市場注目の銘柄
チャート関連のコラム
