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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 1,764 | 1,786 | 1,764 | 1,786 | +22 | +1.2% | 800 |
| 2021/08/31 | 1,762 | 1,774 | 1,756 | 1,764 | -11 | -0.6% | 600 |
| 2021/08/30 | 1,799 | 1,799 | 1,745 | 1,775 | -18 | -1% | 1,800 |
| 2021/08/27 | 1,766 | 1,800 | 1,766 | 1,793 | -7 | -0.4% | 300 |
| 2021/08/26 | 1,779 | 1,800 | 1,760 | 1,800 | +20 | +1.1% | 700 |
| 2021/08/25 | 1,761 | 1,781 | 1,752 | 1,780 | -6 | -0.3% | 1,000 |
| 2021/08/24 | 1,780 | 1,786 | 1,720 | 1,786 | +6 | +0.3% | 2,000 |
| 2021/08/23 | 1,747 | 1,792 | 1,747 | 1,780 | +30 | +1.7% | 1,500 |
| 2021/08/20 | 1,780 | 1,786 | 1,750 | 1,750 | -17 | -1% | 900 |
| 2021/08/19 | 1,744 | 1,767 | 1,744 | 1,767 | +17 | +1% | 1,000 |
| 2021/08/18 | 1,779 | 1,780 | 1,750 | 1,750 | -30 | -1.7% | 2,900 |
| 2021/08/17 | 1,771 | 1,786 | 1,771 | 1,780 | +9 | +0.5% | 900 |
| 2021/08/16 | 1,748 | 1,786 | 1,748 | 1,771 | -17 | -1% | 2,700 |
| 2021/08/13 | 1,782 | 1,788 | 1,771 | 1,788 | +2 | +0.1% | 2,300 |
| 2021/08/12 | 1,794 | 1,797 | 1,776 | 1,786 | -11 | -0.6% | 4,700 |
| 2021/08/11 | 1,818 | 1,818 | 1,796 | 1,797 | -23 | -1.3% | 700 |
| 2021/08/10 | 1,765 | 1,821 | 1,765 | 1,820 | +95 | +5.5% | 10,400 |
| 2021/08/06 | 1,765 | 1,765 | 1,725 | 1,725 | -66 | -3.7% | 200 |
| 2021/08/05 | 1,723 | 1,791 | 1,723 | 1,791 | +28 | +1.6% | 1,200 |
| 2021/08/04 | 1,692 | 1,838 | 1,690 | 1,763 | +59 | +3.5% | 7,600 |
| 2021/08/03 | 1,695 | 1,704 | 1,680 | 1,704 | -7 | -0.4% | 600 |
| 2021/08/02 | 1,691 | 1,711 | 1,690 | 1,711 | ±0 | ±0% | 2,400 |
| 2021/07/30 | 1,730 | 1,730 | 1,711 | 1,711 | -28 | -1.6% | 700 |
| 2021/07/29 | 1,725 | 1,739 | 1,725 | 1,739 | +14 | +0.8% | 400 |
| 2021/07/28 | 1,716 | 1,740 | 1,716 | 1,725 | -13 | -0.7% | 1,700 |
| 2021/07/27 | 1,750 | 1,782 | 1,720 | 1,738 | -24 | -1.4% | 2,600 |
| 2021/07/26 | 1,764 | 1,764 | 1,736 | 1,762 | -2 | -0.1% | 1,800 |
| 2021/07/21 | 1,789 | 1,789 | 1,764 | 1,764 | -25 | -1.4% | 600 |
| 2021/07/20 | 1,773 | 1,818 | 1,769 | 1,789 | -20 | -1.1% | 1,300 |
| 2021/07/19 | 1,821 | 1,831 | 1,800 | 1,809 | -49 | -2.6% | 6,300 |
| 2021/07/16 | 1,840 | 1,858 | 1,840 | 1,858 | +23 | +1.3% | 2,000 |
| 2021/07/15 | 1,813 | 1,835 | 1,813 | 1,835 | +14 | +0.8% | 1,600 |
| 2021/07/14 | 1,786 | 1,845 | 1,786 | 1,821 | +35 | +2% | 1,700 |
| 2021/07/13 | 1,817 | 1,819 | 1,754 | 1,786 | ±0 | ±0% | 1,800 |
| 2021/07/12 | 1,804 | 1,812 | 1,765 | 1,786 | -26 | -1.4% | 3,100 |
| 2021/07/09 | 1,815 | 1,835 | 1,812 | 1,812 | -8 | -0.4% | 2,900 |
| 2021/07/08 | 1,828 | 1,828 | 1,797 | 1,820 | -15 | -0.8% | 2,000 |
| 2021/07/07 | 1,847 | 1,854 | 1,835 | 1,835 | -30 | -1.6% | 1,900 |
| 2021/07/06 | 1,865 | 1,865 | 1,860 | 1,865 | ±0 | ±0% | 900 |
| 2021/07/05 | 1,846 | 1,865 | 1,840 | 1,865 | +21 | +1.1% | 2,200 |
| 2021/07/02 | 1,810 | 1,850 | 1,810 | 1,844 | +42 | +2.3% | 3,600 |
| 2021/07/01 | 1,802 | 1,808 | 1,802 | 1,802 | -6 | -0.3% | 2,300 |
| 2021/06/30 | 1,790 | 1,808 | 1,790 | 1,808 | +18 | +1% | 400 |
| 2021/06/29 | 1,788 | 1,810 | 1,788 | 1,790 | +6 | +0.3% | 800 |
| 2021/06/28 | 1,776 | 1,799 | 1,776 | 1,784 | +8 | +0.5% | 2,000 |
| 2021/06/25 | 1,799 | 1,799 | 1,772 | 1,776 | -24 | -1.3% | 1,300 |
| 2021/06/24 | 1,762 | 1,812 | 1,762 | 1,800 | -2 | -0.1% | 5,700 |
| 2021/06/23 | 1,802 | 1,809 | 1,800 | 1,802 | +10 | +0.6% | 1,800 |
| 2021/06/22 | 1,779 | 1,814 | 1,774 | 1,792 | +13 | +0.7% | 2,100 |
| 2021/06/21 | 1,778 | 1,788 | 1,778 | 1,779 | +1 | +0.1% | 1,100 |
901～
950
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
