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 |
|---|---|---|---|---|---|---|---|
| 2023/02/07 | 1,112 | 1,115 | 1,103 | 1,106 | -6 | -0.5% | 18,900 |
| 2023/02/06 | 1,127 | 1,131 | 1,110 | 1,112 | -19 | -1.7% | 22,300 |
| 2023/02/03 | 1,111 | 1,134 | 1,103 | 1,131 | +20 | +1.8% | 56,200 |
| 2023/02/02 | 1,121 | 1,126 | 1,111 | 1,111 | -5 | -0.4% | 46,000 |
| 2023/02/01 | 1,125 | 1,126 | 1,115 | 1,116 | -5 | -0.4% | 36,600 |
| 2023/01/31 | 1,120 | 1,125 | 1,111 | 1,121 | +1 | +0.1% | 39,200 |
| 2023/01/30 | 1,117 | 1,122 | 1,108 | 1,120 | -10 | -0.9% | 38,900 |
| 2023/01/27 | 1,127 | 1,132 | 1,113 | 1,130 | +3 | +0.3% | 29,400 |
| 2023/01/26 | 1,120 | 1,141 | 1,106 | 1,127 | +23 | +2.1% | 75,300 |
| 2023/01/25 | 1,127 | 1,131 | 1,104 | 1,104 | -26 | -2.3% | 19,600 |
| 2023/01/24 | 1,124 | 1,137 | 1,121 | 1,130 | +11 | +1% | 17,600 |
| 2023/01/23 | 1,081 | 1,119 | 1,081 | 1,119 | +30 | +2.8% | 18,000 |
| 2023/01/20 | 1,065 | 1,106 | 1,053 | 1,089 | +23 | +2.2% | 40,400 |
| 2023/01/19 | 1,107 | 1,107 | 1,021 | 1,066 | -46 | -4.1% | 117,200 |
| 2023/01/18 | 1,151 | 1,151 | 1,102 | 1,112 | -43 | -3.7% | 36,700 |
| 2023/01/17 | 1,158 | 1,160 | 1,147 | 1,155 | -3 | -0.3% | 36,800 |
| 2023/01/16 | 1,135 | 1,160 | 1,127 | 1,158 | +9 | +0.8% | 43,400 |
| 2023/01/13 | 1,133 | 1,160 | 1,123 | 1,149 | +25 | +2.2% | 74,000 |
| 2023/01/12 | 1,124 | 1,137 | 1,095 | 1,124 | ±0 | ±0% | 26,400 |
| 2023/01/11 | 1,136 | 1,137 | 1,105 | 1,124 | +1 | +0.1% | 21,900 |
| 2023/01/10 | 1,118 | 1,135 | 1,098 | 1,123 | +24 | +2.2% | 29,700 |
| 2023/01/06 | 1,109 | 1,124 | 1,080 | 1,099 | +4 | +0.4% | 27,300 |
| 2023/01/05 | 1,104 | 1,104 | 1,076 | 1,095 | +20 | +1.9% | 17,000 |
| 2023/01/04 | 1,140 | 1,140 | 1,075 | 1,075 | -64 | -5.6% | 8,800 |
| 2022/12/30 | 1,121 | 1,139 | 1,112 | 1,139 | +23 | +2.1% | 20,000 |
| 2022/12/29 | 1,100 | 1,120 | 1,089 | 1,116 | +14 | +1.3% | 12,600 |
| 2022/12/28 | 1,099 | 1,105 | 1,065 | 1,102 | +7 | +0.6% | 12,500 |
| 2022/12/27 | 1,099 | 1,108 | 1,080 | 1,095 | -2 | -0.2% | 16,800 |
| 2022/12/26 | 1,109 | 1,116 | 1,066 | 1,097 | -3 | -0.3% | 23,800 |
| 2022/12/23 | 1,090 | 1,105 | 1,066 | 1,100 | +10 | +0.9% | 30,600 |
| 2022/12/22 | 1,074 | 1,109 | 1,065 | 1,090 | +25 | +2.3% | 17,300 |
| 2022/12/21 | 1,080 | 1,092 | 1,050 | 1,065 | -16 | -1.5% | 17,900 |
| 2022/12/20 | 1,120 | 1,130 | 1,057 | 1,081 | -32 | -2.9% | 26,000 |
| 2022/12/19 | 1,140 | 1,141 | 1,095 | 1,113 | -16 | -1.4% | 28,700 |
| 2022/12/16 | 1,110 | 1,139 | 1,109 | 1,129 | +10 | +0.9% | 17,800 |
| 2022/12/15 | 1,099 | 1,120 | 1,095 | 1,119 | +39 | +3.6% | 19,100 |
| 2022/12/14 | 1,104 | 1,121 | 1,080 | 1,080 | -29 | -2.6% | 19,400 |
| 2022/12/13 | 1,138 | 1,138 | 1,099 | 1,109 | -21 | -1.9% | 13,500 |
| 2022/12/12 | 1,120 | 1,131 | 1,109 | 1,130 | +10 | +0.9% | 10,100 |
| 2022/12/09 | 1,100 | 1,131 | 1,080 | 1,120 | +23 | +2.1% | 24,600 |
| 2022/12/08 | 1,094 | 1,100 | 1,075 | 1,097 | +16 | +1.5% | 12,800 |
| 2022/12/07 | 1,071 | 1,097 | 1,053 | 1,081 | +2 | +0.2% | 16,300 |
| 2022/12/06 | 1,079 | 1,083 | 1,065 | 1,079 | ±0 | ±0% | 5,600 |
| 2022/12/05 | 1,074 | 1,089 | 1,029 | 1,079 | +8 | +0.7% | 21,000 |
| 2022/12/02 | 1,113 | 1,113 | 1,049 | 1,071 | -29 | -2.6% | 27,600 |
| 2022/12/01 | 1,114 | 1,114 | 1,099 | 1,100 | +6 | +0.5% | 20,600 |
| 2022/11/30 | 1,105 | 1,114 | 1,084 | 1,094 | -11 | -1% | 27,700 |
| 2022/11/29 | 1,113 | 1,122 | 1,093 | 1,105 | -8 | -0.7% | 36,500 |
| 2022/11/28 | 1,089 | 1,125 | 1,089 | 1,113 | +43 | +4% | 47,100 |
| 2022/11/25 | 1,068 | 1,080 | 1,056 | 1,070 | +12 | +1.1% | 22,200 |
551～
600
件表示中 / 3695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 | 200,600円 | +10.0% | +27.8% | 1.65% | 19.23倍 | 1.69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 |
| フリュー | 92,900円 | +4.1% | -38.4% | 4.20% | 15.37倍 | 1.14倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| タツモ | 176,700円 | +14.3% | -15.0% | 1.92% | 7.29倍 | 1.06倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| 三精テクノ | 131,200円 | +22.4% | +49.8% | 3.81% | 7.43倍 | 0.56倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| 岡本工 | 370,000円 | -10.4% | -42.7% | 4.32% | 9.78倍 | 0.62倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
