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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 2,003 | 2,028 | 2,003 | 2,028 | ±0 | ±0% | 300 |
| 2025/03/06 | 2,025 | 2,028 | 2,002 | 2,028 | +4 | +0.2% | 1,100 |
| 2025/03/05 | 2,024 | 2,024 | 2,003 | 2,024 | ±0 | ±0% | 900 |
| 2025/03/04 | 2,001 | 2,024 | 2,001 | 2,024 | +9 | +0.4% | 1,300 |
| 2025/03/03 | 2,005 | 2,015 | 2,005 | 2,015 | -9 | -0.4% | 1,000 |
| 2025/02/28 | 2,002 | 2,024 | 1,976 | 2,024 | +45 | +2.3% | 5,900 |
| 2025/02/27 | 1,955 | 1,979 | 1,955 | 1,979 | +23 | +1.2% | 300 |
| 2025/02/26 | 1,980 | 1,980 | 1,956 | 1,956 | -26 | -1.3% | 1,300 |
| 2025/02/25 | 1,982 | 1,982 | 1,982 | 1,982 | ±0 | ±0% | 100 |
| 2025/02/21 | 1,982 | 1,982 | 1,982 | 1,982 | +29 | +1.5% | 200 |
| 2025/02/20 | 1,955 | 1,955 | 1,953 | 1,953 | -2 | -0.1% | 200 |
| 2025/02/19 | 1,955 | 1,955 | 1,955 | 1,955 | -5 | -0.3% | 100 |
| 2025/02/18 | 1,950 | 1,960 | 1,950 | 1,960 | - | - | 200 |
| 2025/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/14 | 1,935 | 1,935 | 1,935 | 1,935 | ±0 | ±0% | 500 |
| 2025/02/13 | 1,933 | 1,935 | 1,933 | 1,935 | +2 | +0.1% | 400 |
| 2025/02/12 | 1,933 | 1,933 | 1,933 | 1,933 | ±0 | ±0% | 1,600 |
| 2025/02/10 | 1,933 | 1,934 | 1,933 | 1,933 | ±0 | ±0% | 800 |
| 2025/02/07 | 1,934 | 1,934 | 1,933 | 1,933 | +2 | +0.1% | 200 |
| 2025/02/06 | 1,931 | 1,931 | 1,931 | 1,931 | - | - | 200 |
| 2025/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/04 | 1,930 | 1,931 | 1,930 | 1,931 | +2 | +0.1% | 400 |
| 2025/02/03 | 1,929 | 1,929 | 1,929 | 1,929 | -21 | -1.1% | 500 |
| 2025/01/31 | 1,970 | 1,970 | 1,950 | 1,950 | -24 | -1.2% | 200 |
| 2025/01/30 | 1,974 | 1,974 | 1,974 | 1,974 | +13 | +0.7% | 100 |
| 2025/01/29 | 1,961 | 1,961 | 1,961 | 1,961 | ±0 | ±0% | 100 |
| 2025/01/28 | 1,945 | 1,961 | 1,930 | 1,961 | +30 | +1.6% | 1,500 |
| 2025/01/27 | 1,931 | 1,931 | 1,931 | 1,931 | ±0 | ±0% | 100 |
| 2025/01/24 | 1,928 | 1,931 | 1,905 | 1,931 | +3 | +0.2% | 2,800 |
| 2025/01/23 | 1,930 | 1,950 | 1,913 | 1,928 | -21 | -1.1% | 2,900 |
| 2025/01/22 | 1,950 | 1,950 | 1,927 | 1,949 | -31 | -1.6% | 1,100 |
| 2025/01/21 | 1,902 | 1,989 | 1,902 | 1,980 | -42 | -2.1% | 13,300 |
| 2025/01/20 | 1,998 | 2,135 | 1,954 | 2,022 | +51 | +2.6% | 17,200 |
| 2025/01/17 | 1,974 | 1,974 | 1,940 | 1,971 | +37 | +1.9% | 2,100 |
| 2025/01/16 | 1,920 | 1,934 | 1,920 | 1,934 | +19 | +1% | 700 |
| 2025/01/15 | 1,904 | 1,939 | 1,904 | 1,915 | +8 | +0.4% | 4,400 |
| 2025/01/14 | 1,909 | 1,909 | 1,901 | 1,907 | +7 | +0.4% | 1,100 |
| 2025/01/10 | 1,900 | 1,900 | 1,900 | 1,900 | -1 | -0.1% | 700 |
| 2025/01/09 | 1,900 | 1,901 | 1,900 | 1,901 | +1 | +0.1% | 800 |
| 2025/01/08 | 1,905 | 1,905 | 1,900 | 1,900 | -14 | -0.7% | 800 |
| 2025/01/07 | 1,914 | 1,914 | 1,914 | 1,914 | ±0 | ±0% | 100 |
| 2025/01/06 | 1,916 | 1,916 | 1,902 | 1,914 | -2 | -0.1% | 1,400 |
| 2024/12/30 | 1,905 | 1,929 | 1,900 | 1,916 | -9 | -0.5% | 1,600 |
| 2024/12/27 | 1,925 | 1,925 | 1,925 | 1,925 | +15 | +0.8% | 300 |
| 2024/12/26 | 1,900 | 1,910 | 1,900 | 1,910 | +10 | +0.5% | 1,300 |
| 2024/12/25 | 1,900 | 1,900 | 1,900 | 1,900 | -1 | -0.1% | 700 |
| 2024/12/24 | 1,902 | 1,902 | 1,901 | 1,901 | -6 | -0.3% | 1,300 |
| 2024/12/23 | 1,907 | 1,907 | 1,907 | 1,907 | ±0 | ±0% | 1,200 |
| 2024/12/20 | 1,903 | 1,910 | 1,900 | 1,907 | +3 | +0.2% | 900 |
| 2024/12/19 | 1,905 | 1,905 | 1,904 | 1,904 | -6 | -0.3% | 200 |
101～
150
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
