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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 1,046 | 1,046 | 1,030 | 1,037 | +2 | +0.2% | 5,500 |
| 2022/09/07 | 1,035 | 1,040 | 1,025 | 1,035 | -2 | -0.2% | 6,400 |
| 2022/09/06 | 1,033 | 1,037 | 1,023 | 1,037 | +11 | +1.1% | 11,600 |
| 2022/09/05 | 1,016 | 1,028 | 1,009 | 1,026 | +4 | +0.4% | 12,400 |
| 2022/09/02 | 1,033 | 1,036 | 1,008 | 1,022 | -22 | -2.1% | 26,500 |
| 2022/09/01 | 1,044 | 1,046 | 1,038 | 1,044 | -1 | -0.1% | 8,100 |
| 2022/08/31 | 1,041 | 1,048 | 1,039 | 1,045 | +1 | +0.1% | 5,400 |
| 2022/08/30 | 1,040 | 1,048 | 1,026 | 1,044 | +17 | +1.7% | 18,700 |
| 2022/08/29 | 1,018 | 1,035 | 1,010 | 1,027 | -4 | -0.4% | 10,800 |
| 2022/08/26 | 1,031 | 1,042 | 1,025 | 1,031 | +4 | +0.4% | 10,400 |
| 2022/08/25 | 1,015 | 1,027 | 1,013 | 1,027 | +14 | +1.4% | 10,200 |
| 2022/08/24 | 1,003 | 1,014 | 1,003 | 1,013 | +13 | +1.3% | 13,200 |
| 2022/08/23 | 1,009 | 1,010 | 1,000 | 1,000 | -11 | -1.1% | 11,700 |
| 2022/08/22 | 1,010 | 1,013 | 990 | 1,011 | -3 | -0.3% | 26,900 |
| 2022/08/19 | 1,029 | 1,038 | 1,011 | 1,014 | -13 | -1.3% | 22,100 |
| 2022/08/18 | 1,038 | 1,038 | 1,005 | 1,027 | -19 | -1.8% | 41,600 |
| 2022/08/17 | 1,036 | 1,046 | 1,018 | 1,046 | +16 | +1.6% | 44,600 |
| 2022/08/16 | 1,028 | 1,037 | 1,022 | 1,030 | +9 | +0.9% | 25,900 |
| 2022/08/15 | 1,018 | 1,034 | 1,003 | 1,021 | +21 | +2.1% | 34,000 |
| 2022/08/12 | 978 | 1,015 | 951 | 1,000 | -83 | -7.7% | 177,300 |
| 2022/08/10 | 1,101 | 1,103 | 1,082 | 1,083 | -17 | -1.5% | 32,800 |
| 2022/08/09 | 1,111 | 1,125 | 1,100 | 1,100 | -9 | -0.8% | 17,700 |
| 2022/08/08 | 1,110 | 1,118 | 1,092 | 1,109 | +4 | +0.4% | 25,500 |
| 2022/08/05 | 1,115 | 1,115 | 1,094 | 1,105 | -10 | -0.9% | 18,400 |
| 2022/08/04 | 1,113 | 1,115 | 1,101 | 1,115 | +13 | +1.2% | 12,300 |
| 2022/08/03 | 1,118 | 1,127 | 1,100 | 1,102 | -25 | -2.2% | 22,700 |
| 2022/08/02 | 1,144 | 1,144 | 1,119 | 1,127 | -18 | -1.6% | 16,100 |
| 2022/08/01 | 1,132 | 1,149 | 1,132 | 1,145 | +8 | +0.7% | 13,500 |
| 2022/07/29 | 1,121 | 1,137 | 1,121 | 1,137 | +9 | +0.8% | 12,700 |
| 2022/07/28 | 1,176 | 1,176 | 1,115 | 1,128 | -1,141 | -50.3% | 36,500 |
| 2022/07/27 | 2,310 | 2,310 | 2,250 | 2,269 | -38 | -1.6% | 18,700 |
| 2022/07/26 | 2,304 | 2,312 | 2,298 | 2,307 | +5 | +0.2% | 6,100 |
| 2022/07/25 | 2,301 | 2,320 | 2,296 | 2,302 | +1 | ±0% | 16,700 |
| 2022/07/22 | 2,317 | 2,317 | 2,290 | 2,301 | -17 | -0.7% | 15,400 |
| 2022/07/21 | 2,303 | 2,320 | 2,300 | 2,318 | +15 | +0.7% | 9,100 |
| 2022/07/20 | 2,319 | 2,340 | 2,295 | 2,303 | +2 | +0.1% | 35,700 |
| 2022/07/19 | 2,315 | 2,322 | 2,277 | 2,301 | +27 | +1.2% | 30,600 |
| 2022/07/15 | 2,296 | 2,299 | 2,273 | 2,274 | -10 | -0.4% | 6,000 |
| 2022/07/14 | 2,257 | 2,293 | 2,257 | 2,284 | +27 | +1.2% | 11,800 |
| 2022/07/13 | 2,275 | 2,275 | 2,251 | 2,257 | -15 | -0.7% | 14,800 |
| 2022/07/12 | 2,283 | 2,290 | 2,270 | 2,272 | +4 | +0.2% | 10,200 |
| 2022/07/11 | 2,280 | 2,280 | 2,260 | 2,268 | +16 | +0.7% | 4,500 |
| 2022/07/08 | 2,277 | 2,282 | 2,252 | 2,252 | ±0 | ±0% | 7,300 |
| 2022/07/07 | 2,249 | 2,284 | 2,245 | 2,252 | +4 | +0.2% | 8,500 |
| 2022/07/06 | 2,260 | 2,264 | 2,225 | 2,248 | -12 | -0.5% | 10,000 |
| 2022/07/05 | 2,235 | 2,318 | 2,235 | 2,260 | +25 | +1.1% | 28,500 |
| 2022/07/04 | 2,220 | 2,247 | 2,206 | 2,235 | +35 | +1.6% | 3,400 |
| 2022/07/01 | 2,235 | 2,238 | 2,183 | 2,200 | -32 | -1.4% | 14,200 |
| 2022/06/30 | 2,245 | 2,269 | 2,197 | 2,232 | -14 | -0.6% | 12,800 |
| 2022/06/29 | 2,240 | 2,266 | 2,240 | 2,246 | -8 | -0.4% | 4,600 |
651～
700
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
