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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,285 | 2,444 | 2,285 | 2,411 | +130 | +5.7% | 179,500 |
| 2025/02/17 | 2,162 | 2,330 | 2,120 | 2,281 | +19 | +0.8% | 170,500 |
| 2025/02/14 | 2,320 | 2,320 | 2,245 | 2,262 | -63 | -2.7% | 171,800 |
| 2025/02/13 | 2,380 | 2,384 | 2,305 | 2,325 | -34 | -1.4% | 167,900 |
| 2025/02/12 | 2,285 | 2,372 | 2,263 | 2,359 | +89 | +3.9% | 152,800 |
| 2025/02/10 | 2,254 | 2,305 | 2,226 | 2,270 | +45 | +2% | 126,100 |
| 2025/02/07 | 2,300 | 2,308 | 2,197 | 2,225 | -48 | -2.1% | 117,400 |
| 2025/02/06 | 2,200 | 2,273 | 2,188 | 2,273 | +103 | +4.7% | 131,600 |
| 2025/02/05 | 2,150 | 2,186 | 2,125 | 2,170 | +30 | +1.4% | 48,000 |
| 2025/02/04 | 2,205 | 2,205 | 2,129 | 2,140 | -15 | -0.7% | 104,600 |
| 2025/02/03 | 2,176 | 2,207 | 2,113 | 2,155 | +5 | +0.2% | 82,400 |
| 2025/01/31 | 2,143 | 2,158 | 2,108 | 2,150 | +18 | +0.8% | 46,900 |
| 2025/01/30 | 2,118 | 2,157 | 2,099 | 2,132 | +40 | +1.9% | 91,100 |
| 2025/01/29 | 2,065 | 2,111 | 2,059 | 2,092 | +48 | +2.3% | 64,800 |
| 2025/01/28 | 2,042 | 2,075 | 2,001 | 2,044 | +4 | +0.2% | 29,200 |
| 2025/01/27 | 2,119 | 2,128 | 2,021 | 2,040 | -12 | -0.6% | 74,300 |
| 2025/01/24 | 1,960 | 2,065 | 1,960 | 2,052 | +107 | +5.5% | 78,500 |
| 2025/01/23 | 2,007 | 2,007 | 1,945 | 1,945 | -69 | -3.4% | 52,100 |
| 2025/01/22 | 2,013 | 2,037 | 1,984 | 2,014 | +18 | +0.9% | 98,200 |
| 2025/01/21 | 1,909 | 1,999 | 1,882 | 1,996 | +167 | +9.1% | 126,500 |
| 2025/01/20 | 1,876 | 1,877 | 1,829 | 1,829 | -46 | -2.5% | 64,700 |
| 2025/01/17 | 1,910 | 1,955 | 1,859 | 1,875 | +14 | +0.8% | 83,700 |
| 2025/01/16 | 1,860 | 1,864 | 1,834 | 1,861 | +36 | +2% | 21,500 |
| 2025/01/15 | 1,870 | 1,878 | 1,825 | 1,825 | -44 | -2.4% | 37,400 |
| 2025/01/14 | 1,834 | 1,911 | 1,834 | 1,869 | +67 | +3.7% | 89,900 |
| 2025/01/10 | 1,775 | 1,809 | 1,767 | 1,802 | +31 | +1.8% | 20,900 |
| 2025/01/09 | 1,850 | 1,850 | 1,739 | 1,771 | -87 | -4.7% | 71,100 |
| 2025/01/08 | 1,845 | 1,867 | 1,836 | 1,858 | +11 | +0.6% | 24,200 |
| 2025/01/07 | 1,870 | 1,899 | 1,830 | 1,847 | -72 | -3.8% | 135,000 |
| 2025/01/06 | 1,965 | 1,970 | 1,915 | 1,919 | -43 | -2.2% | 54,300 |
| 2024/12/30 | 1,969 | 1,980 | 1,938 | 1,962 | +12 | +0.6% | 23,400 |
| 2024/12/27 | 1,875 | 1,955 | 1,874 | 1,950 | +75 | +4% | 37,700 |
| 2024/12/26 | 1,867 | 1,898 | 1,851 | 1,875 | +8 | +0.4% | 29,500 |
| 2024/12/25 | 1,862 | 1,871 | 1,850 | 1,867 | -2 | -0.1% | 15,200 |
| 2024/12/24 | 1,896 | 1,920 | 1,857 | 1,869 | -26 | -1.4% | 47,700 |
| 2024/12/23 | 1,958 | 1,964 | 1,891 | 1,895 | -44 | -2.3% | 36,900 |
| 2024/12/20 | 1,951 | 1,977 | 1,921 | 1,939 | +1 | +0.1% | 37,000 |
| 2024/12/19 | 1,918 | 1,958 | 1,907 | 1,938 | -20 | -1% | 34,400 |
| 2024/12/18 | 2,000 | 2,000 | 1,945 | 1,958 | -50 | -2.5% | 56,200 |
| 2024/12/17 | 1,941 | 2,014 | 1,915 | 2,008 | +91 | +4.7% | 75,200 |
| 2024/12/16 | 1,942 | 1,999 | 1,915 | 1,917 | -14 | -0.7% | 61,300 |
| 2024/12/13 | 1,940 | 1,956 | 1,903 | 1,931 | -1 | -0.1% | 45,800 |
| 2024/12/12 | 1,902 | 1,935 | 1,872 | 1,932 | +47 | +2.5% | 48,500 |
| 2024/12/11 | 1,965 | 1,978 | 1,880 | 1,885 | +25 | +1.3% | 68,200 |
| 2024/12/10 | 1,893 | 1,893 | 1,825 | 1,860 | -33 | -1.7% | 58,300 |
| 2024/12/09 | 1,906 | 1,952 | 1,882 | 1,893 | +27 | +1.4% | 113,600 |
| 2024/12/06 | 1,771 | 1,884 | 1,759 | 1,866 | +83 | +4.7% | 59,200 |
| 2024/12/05 | 1,818 | 1,818 | 1,776 | 1,783 | -35 | -1.9% | 27,100 |
| 2024/12/04 | 1,776 | 1,836 | 1,770 | 1,818 | +35 | +2% | 69,200 |
| 2024/12/03 | 1,725 | 1,790 | 1,725 | 1,783 | +51 | +2.9% | 47,200 |
51～
100
件表示中 / 3692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 | 202,000円 | +10.0% | +27.8% | 1.63% | 19.36倍 | 1.70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 |
| 前澤給 | 123,800円 | -0.0% | +5.1% | 3.39% | 14.43倍 | 0.65倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| フリュー | 93,300円 | +4.1% | -38.4% | 4.18% | 15.44倍 | 1.15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 | 172,700円 | +14.3% | -15.0% | 1.97% | 7.13倍 | 1.04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 |
| 藤商事 | 107,200円 | -7.0% | -33.0% | 5.13% | 10.19倍 | 0.46倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
市場注目の銘柄
チャート関連のコラム
