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 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 1,949 | 1,951 | 1,948 | 1,948 | -2 | -0.1% | 500 |
| 2023/08/02 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 500 |
| 2023/08/01 | 1,950 | 1,950 | 1,950 | 1,950 | +7 | +0.4% | 100 |
| 2023/07/31 | 1,947 | 1,953 | 1,942 | 1,943 | -4 | -0.2% | 2,100 |
| 2023/07/28 | 1,950 | 1,950 | 1,947 | 1,947 | -3 | -0.2% | 1,100 |
| 2023/07/27 | 1,950 | 1,950 | 1,950 | 1,950 | +1 | +0.1% | 500 |
| 2023/07/26 | 1,942 | 1,950 | 1,942 | 1,949 | +8 | +0.4% | 900 |
| 2023/07/25 | 1,952 | 1,958 | 1,940 | 1,941 | -11 | -0.6% | 3,400 |
| 2023/07/24 | 1,948 | 1,978 | 1,948 | 1,952 | +12 | +0.6% | 5,200 |
| 2023/07/21 | 1,940 | 1,946 | 1,938 | 1,940 | ±0 | ±0% | 1,400 |
| 2023/07/20 | 1,935 | 1,942 | 1,934 | 1,940 | ±0 | ±0% | 1,100 |
| 2023/07/19 | 1,940 | 1,948 | 1,934 | 1,940 | +2 | +0.1% | 3,200 |
| 2023/07/18 | 1,952 | 1,954 | 1,934 | 1,938 | -26 | -1.3% | 6,200 |
| 2023/07/14 | 1,963 | 1,968 | 1,953 | 1,964 | +5 | +0.3% | 3,800 |
| 2023/07/13 | 1,951 | 1,959 | 1,951 | 1,959 | +7 | +0.4% | 500 |
| 2023/07/12 | 1,960 | 1,960 | 1,952 | 1,952 | -9 | -0.5% | 600 |
| 2023/07/11 | 1,960 | 1,962 | 1,953 | 1,961 | -1 | -0.1% | 400 |
| 2023/07/10 | 1,970 | 1,970 | 1,962 | 1,962 | -1 | -0.1% | 400 |
| 2023/07/07 | 1,961 | 1,963 | 1,961 | 1,963 | +3 | +0.2% | 900 |
| 2023/07/06 | 1,960 | 1,960 | 1,960 | 1,960 | -1 | -0.1% | 100 |
| 2023/07/05 | 1,960 | 1,962 | 1,960 | 1,961 | +1 | +0.1% | 700 |
| 2023/07/04 | 1,944 | 1,961 | 1,944 | 1,960 | +15 | +0.8% | 3,500 |
| 2023/07/03 | 1,950 | 1,950 | 1,943 | 1,945 | ±0 | ±0% | 1,400 |
| 2023/06/30 | 1,945 | 1,945 | 1,945 | 1,945 | +1 | +0.1% | 700 |
| 2023/06/29 | 1,949 | 1,950 | 1,944 | 1,944 | ±0 | ±0% | 900 |
| 2023/06/28 | 1,949 | 1,949 | 1,943 | 1,944 | -3 | -0.2% | 1,100 |
| 2023/06/27 | 1,950 | 1,950 | 1,947 | 1,947 | -3 | -0.2% | 400 |
| 2023/06/26 | 1,957 | 1,957 | 1,942 | 1,950 | +6 | +0.3% | 1,600 |
| 2023/06/23 | 1,935 | 1,949 | 1,935 | 1,944 | +7 | +0.4% | 1,500 |
| 2023/06/22 | 1,934 | 1,940 | 1,934 | 1,937 | -15 | -0.8% | 5,700 |
| 2023/06/21 | 1,958 | 1,958 | 1,949 | 1,952 | -3 | -0.2% | 2,800 |
| 2023/06/20 | 1,946 | 1,963 | 1,946 | 1,955 | -8 | -0.4% | 1,900 |
| 2023/06/19 | 1,950 | 1,963 | 1,950 | 1,963 | +13 | +0.7% | 1,300 |
| 2023/06/16 | 1,950 | 1,950 | 1,948 | 1,950 | ±0 | ±0% | 1,000 |
| 2023/06/15 | 1,950 | 1,953 | 1,950 | 1,950 | ±0 | ±0% | 3,300 |
| 2023/06/14 | 1,950 | 1,950 | 1,950 | 1,950 | +2 | +0.1% | 1,400 |
| 2023/06/13 | 1,950 | 1,951 | 1,944 | 1,948 | +4 | +0.2% | 1,000 |
| 2023/06/12 | 1,945 | 1,945 | 1,934 | 1,944 | -1 | -0.1% | 2,200 |
| 2023/06/09 | 1,943 | 1,945 | 1,943 | 1,945 | +2 | +0.1% | 700 |
| 2023/06/08 | 1,937 | 1,944 | 1,937 | 1,943 | -2 | -0.1% | 800 |
| 2023/06/07 | 1,945 | 1,945 | 1,945 | 1,945 | -2 | -0.1% | 900 |
| 2023/06/06 | 1,947 | 1,947 | 1,947 | 1,947 | +13 | +0.7% | 1,200 |
| 2023/06/05 | 1,950 | 1,950 | 1,934 | 1,934 | +3 | +0.2% | 900 |
| 2023/06/02 | 1,930 | 1,931 | 1,930 | 1,931 | - | - | 200 |
| 2023/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/31 | 1,935 | 1,935 | 1,925 | 1,929 | -29 | -1.5% | 1,400 |
| 2023/05/30 | 1,942 | 1,958 | 1,937 | 1,958 | +32 | +1.7% | 3,900 |
| 2023/05/29 | 1,935 | 1,935 | 1,926 | 1,926 | -12 | -0.6% | 1,500 |
| 2023/05/26 | 1,950 | 1,950 | 1,938 | 1,938 | -11 | -0.6% | 1,800 |
| 2023/05/25 | 1,948 | 1,949 | 1,943 | 1,949 | +7 | +0.4% | 600 |
501～
550
件表示中 / 3766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 | 195,000円 | +14.5% | +28.3% | 3.59% | 13.96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 |
| ダイケン | 81,000円 | +8.9% | +48.8% | 2.47% | 14.81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 |
| 日本調理 | - | -7.8% | -54.2% | - | - | - |
|
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 |
| モリテック | 20,300円 | -3.0% | +101.9% | 1.97% | 10.58倍 | 0.31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 |
| アドバネクス | 108,600円 | +1.6% | +311.8% | 1.84% | 14.86倍 | 0.55倍 |
|
精密ばね大手。自動車やＯＡ関連が主。国内・アジア・米州・欧州に生産拠点。医療機器向け成長 |
市場注目の銘柄
チャート関連のコラム
