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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 498 | 498 | 497 | 498 | ±0 | ±0% | 11,000 |
| 2018/06/20 | 498 | 498 | 498 | 498 | ±0 | ±0% | 22,000 |
| 2018/06/19 | 499 | 501 | 498 | 498 | -1 | -0.2% | 15,000 |
| 2018/06/18 | 502 | 505 | 499 | 499 | -3 | -0.6% | 25,000 |
| 2018/06/15 | 501 | 509 | 501 | 502 | +1 | +0.2% | 45,000 |
| 2018/06/14 | 502 | 505 | 501 | 501 | -2 | -0.4% | 17,000 |
| 2018/06/13 | 502 | 506 | 502 | 503 | +2 | +0.4% | 15,000 |
| 2018/06/12 | 503 | 505 | 500 | 501 | -1 | -0.2% | 26,000 |
| 2018/06/11 | 503 | 510 | 498 | 502 | -7 | -1.4% | 66,000 |
| 2018/06/08 | 491 | 510 | 491 | 509 | +16 | +3.2% | 210,000 |
| 2018/06/07 | 496 | 496 | 492 | 493 | +2 | +0.4% | 8,000 |
| 2018/06/06 | 491 | 495 | 491 | 491 | ±0 | ±0% | 31,000 |
| 2018/06/05 | 490 | 491 | 490 | 491 | +1 | +0.2% | 15,000 |
| 2018/06/04 | 492 | 492 | 489 | 490 | -2 | -0.4% | 19,000 |
| 2018/06/01 | 493 | 493 | 489 | 492 | -1 | -0.2% | 18,000 |
| 2018/05/31 | 493 | 494 | 490 | 493 | ±0 | ±0% | 14,000 |
| 2018/05/30 | 494 | 494 | 487 | 493 | -1 | -0.2% | 19,000 |
| 2018/05/29 | 494 | 495 | 494 | 494 | ±0 | ±0% | 19,000 |
| 2018/05/28 | 496 | 497 | 494 | 494 | ±0 | ±0% | 26,000 |
| 2018/05/25 | 498 | 498 | 494 | 494 | -4 | -0.8% | 4,000 |
| 2018/05/24 | 496 | 498 | 492 | 498 | +2 | +0.4% | 32,000 |
| 2018/05/23 | 500 | 500 | 494 | 496 | -5 | -1% | 23,000 |
| 2018/05/22 | 502 | 502 | 498 | 501 | ±0 | ±0% | 29,000 |
| 2018/05/21 | 498 | 501 | 498 | 501 | +3 | +0.6% | 40,000 |
| 2018/05/18 | 500 | 501 | 497 | 498 | ±0 | ±0% | 51,000 |
| 2018/05/17 | 497 | 499 | 497 | 498 | +1 | +0.2% | 21,000 |
| 2018/05/16 | 496 | 497 | 495 | 497 | +1 | +0.2% | 15,000 |
| 2018/05/15 | 495 | 498 | 495 | 496 | +1 | +0.2% | 54,000 |
| 2018/05/14 | 495 | 497 | 495 | 495 | +1 | +0.2% | 48,000 |
| 2018/05/11 | 493 | 494 | 490 | 494 | +2 | +0.4% | 21,000 |
| 2018/05/10 | 492 | 493 | 492 | 492 | +1 | +0.2% | 55,000 |
| 2018/05/09 | 490 | 491 | 489 | 491 | -1 | -0.2% | 15,000 |
| 2018/05/08 | 487 | 492 | 487 | 492 | +5 | +1% | 30,000 |
| 2018/05/07 | 487 | 488 | 482 | 487 | +2 | +0.4% | 24,000 |
| 2018/05/02 | 490 | 490 | 482 | 485 | -5 | -1% | 41,000 |
| 2018/05/01 | 491 | 492 | 490 | 490 | +1 | +0.2% | 25,000 |
| 2018/04/27 | 488 | 493 | 488 | 489 | +1 | +0.2% | 46,000 |
| 2018/04/26 | 490 | 490 | 485 | 488 | +5 | +1% | 105,000 |
| 2018/04/25 | 482 | 486 | 482 | 483 | +1 | +0.2% | 33,000 |
| 2018/04/24 | 472 | 482 | 472 | 482 | +10 | +2.1% | 19,000 |
| 2018/04/23 | 472 | 473 | 472 | 472 | ±0 | ±0% | 5,000 |
| 2018/04/20 | 472 | 472 | 469 | 472 | +4 | +0.9% | 12,000 |
| 2018/04/19 | 470 | 470 | 468 | 468 | -1 | -0.2% | 14,000 |
| 2018/04/18 | 469 | 470 | 469 | 469 | +1 | +0.2% | 5,000 |
| 2018/04/17 | 468 | 472 | 468 | 468 | -2 | -0.4% | 15,000 |
| 2018/04/16 | 470 | 472 | 470 | 470 | ±0 | ±0% | 7,000 |
| 2018/04/13 | 470 | 473 | 470 | 470 | ±0 | ±0% | 17,000 |
| 2018/04/12 | 467 | 470 | 467 | 470 | -1 | -0.2% | 4,000 |
| 2018/04/11 | 470 | 471 | 466 | 471 | +1 | +0.2% | 12,000 |
| 2018/04/10 | 470 | 470 | 467 | 470 | ±0 | ±0% | 4,000 |
1751～
1800
件表示中 / 3768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 | 196,600円 | +14.5% | +28.3% | 3.56% | 14.07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 |
| アドバネクス | 117,900円 | +1.6% | +311.8% | 1.70% | 16.14倍 | 0.60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 |
| 日本調理 | 410,000円 | -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 | 20,600円 | -3.0% | +101.9% | 1.94% | 10.73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 |
| 特殊電極 | 280,000円 | -5.0% | -18.3% | 3.57% | 11.07倍 | 0.58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
