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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 486 | 492 | 486 | 490 | +4 | +0.8% | 31,000 |
| 2018/01/24 | 488 | 489 | 483 | 486 | -4 | -0.8% | 74,000 |
| 2018/01/23 | 489 | 495 | 481 | 490 | -21 | -4.1% | 277,000 |
| 2018/01/22 | 495 | 517 | 494 | 511 | +17 | +3.4% | 278,000 |
| 2018/01/19 | 487 | 494 | 487 | 494 | +6 | +1.2% | 47,000 |
| 2018/01/18 | 484 | 488 | 484 | 488 | +8 | +1.7% | 51,000 |
| 2018/01/17 | 480 | 482 | 478 | 480 | -3 | -0.6% | 61,000 |
| 2018/01/16 | 482 | 483 | 478 | 483 | +1 | +0.2% | 34,000 |
| 2018/01/15 | 480 | 483 | 478 | 482 | ±0 | ±0% | 58,000 |
| 2018/01/12 | 478 | 485 | 477 | 482 | +4 | +0.8% | 54,000 |
| 2018/01/11 | 476 | 478 | 475 | 478 | +2 | +0.4% | 34,000 |
| 2018/01/10 | 475 | 476 | 473 | 476 | +1 | +0.2% | 30,000 |
| 2018/01/09 | 472 | 479 | 471 | 475 | +6 | +1.3% | 42,000 |
| 2018/01/05 | 471 | 471 | 468 | 469 | +1 | +0.2% | 26,000 |
| 2018/01/04 | 465 | 468 | 465 | 468 | +4 | +0.9% | 63,000 |
| 2017/12/29 | 463 | 465 | 463 | 464 | +1 | +0.2% | 36,000 |
| 2017/12/28 | 464 | 465 | 463 | 463 | -1 | -0.2% | 26,000 |
| 2017/12/27 | 460 | 464 | 460 | 464 | +2 | +0.4% | 19,000 |
| 2017/12/26 | 460 | 462 | 458 | 462 | +3 | +0.7% | 25,000 |
| 2017/12/25 | 461 | 462 | 459 | 459 | -2 | -0.4% | 22,000 |
| 2017/12/22 | 461 | 461 | 460 | 461 | ±0 | ±0% | 44,000 |
| 2017/12/21 | 462 | 462 | 460 | 461 | -1 | -0.2% | 25,000 |
| 2017/12/20 | 462 | 462 | 461 | 462 | ±0 | ±0% | 5,000 |
| 2017/12/19 | 460 | 462 | 460 | 462 | +1 | +0.2% | 17,000 |
| 2017/12/18 | 462 | 462 | 459 | 461 | -1 | -0.2% | 42,000 |
| 2017/12/15 | 463 | 463 | 462 | 462 | ±0 | ±0% | 17,000 |
| 2017/12/14 | 463 | 463 | 461 | 462 | -1 | -0.2% | 32,000 |
| 2017/12/13 | 461 | 463 | 461 | 463 | +2 | +0.4% | 21,000 |
| 2017/12/12 | 459 | 462 | 459 | 461 | ±0 | ±0% | 42,000 |
| 2017/12/11 | 462 | 462 | 460 | 461 | +1 | +0.2% | 39,000 |
| 2017/12/08 | 459 | 461 | 459 | 460 | +1 | +0.2% | 12,000 |
| 2017/12/07 | 458 | 459 | 457 | 459 | -1 | -0.2% | 13,000 |
| 2017/12/06 | 459 | 465 | 457 | 460 | +1 | +0.2% | 37,000 |
| 2017/12/05 | 458 | 459 | 457 | 459 | +1 | +0.2% | 3,000 |
| 2017/12/04 | 457 | 458 | 457 | 458 | +1 | +0.2% | 10,000 |
| 2017/12/01 | 457 | 458 | 457 | 457 | ±0 | ±0% | 17,000 |
| 2017/11/30 | 459 | 459 | 457 | 457 | -2 | -0.4% | 10,000 |
| 2017/11/29 | 459 | 459 | 459 | 459 | +2 | +0.4% | 1,000 |
| 2017/11/28 | 460 | 460 | 457 | 457 | -3 | -0.7% | 17,000 |
| 2017/11/27 | 458 | 460 | 458 | 460 | +2 | +0.4% | 5,000 |
| 2017/11/24 | 457 | 459 | 457 | 458 | +1 | +0.2% | 17,000 |
| 2017/11/22 | 455 | 457 | 455 | 457 | +2 | +0.4% | 15,000 |
| 2017/11/21 | 454 | 455 | 453 | 455 | +1 | +0.2% | 11,000 |
| 2017/11/20 | 454 | 454 | 452 | 454 | ±0 | ±0% | 8,000 |
| 2017/11/17 | 455 | 455 | 452 | 454 | -1 | -0.2% | 13,000 |
| 2017/11/16 | 449 | 455 | 449 | 455 | +1 | +0.2% | 31,000 |
| 2017/11/15 | 458 | 458 | 449 | 454 | -4 | -0.9% | 56,000 |
| 2017/11/14 | 459 | 460 | 458 | 458 | ±0 | ±0% | 9,000 |
| 2017/11/13 | 460 | 460 | 458 | 458 | ±0 | ±0% | 9,000 |
| 2017/11/10 | 460 | 460 | 456 | 458 | -2 | -0.4% | 32,000 |
1851～
1900
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
