鈴茂器工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,600 | 1,601 | 1,581 | 1,581 | -21 | -1.3% | 41,900 |
| 2025/08/21 | 1,590 | 1,613 | 1,583 | 1,602 | +20 | +1.3% | 60,800 |
| 2025/08/20 | 1,600 | 1,600 | 1,582 | 1,582 | -8 | -0.5% | 58,600 |
| 2025/08/19 | 1,573 | 1,611 | 1,565 | 1,590 | +30 | +1.9% | 116,000 |
| 2025/08/18 | 1,570 | 1,571 | 1,551 | 1,560 | -18 | -1.1% | 89,100 |
| 2025/08/15 | 1,559 | 1,590 | 1,559 | 1,578 | +19 | +1.2% | 55,400 |
| 2025/08/14 | 1,592 | 1,603 | 1,556 | 1,559 | -23 | -1.5% | 152,700 |
| 2025/08/13 | 1,582 | 1,591 | 1,577 | 1,582 | ±0 | ±0% | 83,100 |
| 2025/08/12 | 1,610 | 1,642 | 1,577 | 1,582 | -214 | -11.9% | 340,600 |
| 2025/08/08 | 1,831 | 1,831 | 1,785 | 1,796 | -6 | -0.3% | 68,000 |
| 2025/08/07 | 1,770 | 1,819 | 1,770 | 1,802 | +32 | +1.8% | 47,300 |
| 2025/08/06 | 1,759 | 1,785 | 1,759 | 1,770 | +11 | +0.6% | 22,100 |
| 2025/08/05 | 1,771 | 1,773 | 1,753 | 1,759 | +3 | +0.2% | 29,400 |
| 2025/08/04 | 1,733 | 1,760 | 1,724 | 1,756 | -35 | -2% | 42,300 |
| 2025/08/01 | 1,775 | 1,802 | 1,765 | 1,791 | +1 | +0.1% | 31,300 |
| 2025/07/31 | 1,769 | 1,794 | 1,760 | 1,790 | +21 | +1.2% | 31,300 |
| 2025/07/30 | 1,768 | 1,776 | 1,751 | 1,769 | +1 | +0.1% | 24,600 |
| 2025/07/29 | 1,820 | 1,820 | 1,765 | 1,768 | -63 | -3.4% | 33,200 |
| 2025/07/28 | 1,790 | 1,833 | 1,788 | 1,831 | +43 | +2.4% | 33,600 |
| 2025/07/25 | 1,821 | 1,821 | 1,786 | 1,788 | -33 | -1.8% | 26,700 |
| 2025/07/24 | 1,828 | 1,843 | 1,798 | 1,821 | -3 | -0.2% | 36,300 |
| 2025/07/23 | 1,720 | 1,840 | 1,720 | 1,824 | +108 | +6.3% | 115,900 |
| 2025/07/22 | 1,736 | 1,757 | 1,714 | 1,716 | -20 | -1.2% | 33,400 |
| 2025/07/18 | 1,750 | 1,760 | 1,733 | 1,736 | -24 | -1.4% | 69,200 |
| 2025/07/17 | 1,762 | 1,768 | 1,744 | 1,760 | -4 | -0.2% | 37,500 |
| 2025/07/16 | 1,815 | 1,815 | 1,757 | 1,764 | -51 | -2.8% | 42,300 |
| 2025/07/15 | 1,802 | 1,822 | 1,795 | 1,815 | +30 | +1.7% | 34,500 |
| 2025/07/14 | 1,785 | 1,825 | 1,779 | 1,785 | +1 | +0.1% | 80,000 |
| 2025/07/11 | 1,780 | 1,795 | 1,777 | 1,784 | -7 | -0.4% | 37,400 |
| 2025/07/10 | 1,796 | 1,796 | 1,770 | 1,791 | +9 | +0.5% | 31,700 |
| 2025/07/09 | 1,800 | 1,810 | 1,769 | 1,782 | +9 | +0.5% | 62,500 |
| 2025/07/08 | 1,732 | 1,773 | 1,732 | 1,773 | +41 | +2.4% | 31,400 |
| 2025/07/07 | 1,750 | 1,755 | 1,732 | 1,732 | -29 | -1.6% | 46,900 |
| 2025/07/04 | 1,774 | 1,807 | 1,761 | 1,761 | -2 | -0.1% | 38,600 |
| 2025/07/03 | 1,790 | 1,790 | 1,751 | 1,763 | -30 | -1.7% | 44,700 |
| 2025/07/02 | 1,806 | 1,815 | 1,786 | 1,793 | -21 | -1.2% | 33,900 |
| 2025/07/01 | 1,814 | 1,821 | 1,801 | 1,814 | +1 | +0.1% | 32,200 |
| 2025/06/30 | 1,846 | 1,857 | 1,801 | 1,813 | +21 | +1.2% | 40,900 |
| 2025/06/27 | 1,806 | 1,816 | 1,792 | 1,792 | +11 | +0.6% | 51,400 |
| 2025/06/26 | 1,825 | 1,825 | 1,780 | 1,781 | -25 | -1.4% | 48,800 |
| 2025/06/25 | 1,810 | 1,830 | 1,792 | 1,806 | +22 | +1.2% | 35,800 |
| 2025/06/24 | 1,792 | 1,805 | 1,778 | 1,784 | -4 | -0.2% | 30,500 |
| 2025/06/23 | 1,772 | 1,804 | 1,761 | 1,788 | ±0 | ±0% | 33,100 |
| 2025/06/20 | 1,820 | 1,822 | 1,781 | 1,788 | -39 | -2.1% | 61,200 |
| 2025/06/19 | 1,839 | 1,844 | 1,820 | 1,827 | +13 | +0.7% | 28,500 |
| 2025/06/18 | 1,826 | 1,857 | 1,808 | 1,814 | -29 | -1.6% | 71,300 |
| 2025/06/17 | 1,862 | 1,882 | 1,839 | 1,843 | -19 | -1% | 70,400 |
| 2025/06/16 | 1,820 | 1,875 | 1,813 | 1,862 | +30 | +1.6% | 63,600 |
| 2025/06/13 | 1,865 | 1,866 | 1,811 | 1,832 | -33 | -1.8% | 68,200 |
| 2025/06/12 | 1,887 | 1,887 | 1,851 | 1,865 | -18 | -1% | 39,300 |
1～
50
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「鈴茂器工」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 |
|---|---|---|---|---|---|---|---|---|
| 鈴茂器工 | 158,100円 | +14.8% | +5.0% | 2.21% | 11.80倍 | 1.11倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| ジャノメ | 117,000円 | +10.1% | +6.1% | 4.70% | 13.94倍 | 0.61倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
| ＪＲＣ | 160,000円 | +23.5% | +21.7% | 1.75% | 17.59倍 | 4.37倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
| 大豊工業 | 69,100円 | +3.7% | +152.7% | 2.89% | 17.78倍 | 0.29倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| 日進工具 | 80,100円 | +2.6% | -1.6% | 3.75% | 16.67倍 | 1.10倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
市場注目の銘柄
チャート関連のコラム
