鈴茂器工

6405 / 東証スタンダード / 機械

1,581 -21 (-1.31%)

株価：2025/08/22 15:30 15分ディレイ

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
2020/07/14	1,632	1,658	1,625	1,628	-34	-2%	4,300
2020/07/13	1,662	1,675	1,662	1,662	-39	-2.3%	1,300
2020/07/10	1,700	1,709	1,660	1,701	+41	+2.5%	2,000
2020/07/09	1,653	1,660	1,653	1,660	+7	+0.4%	300
2020/07/08	1,640	1,678	1,640	1,653	+13	+0.8%	1,000
2020/07/07	1,635	1,640	1,635	1,640	-8	-0.5%	200
2020/07/06	1,617	1,668	1,617	1,648	+32	+2%	1,800
2020/07/03	1,616	1,616	1,616	1,616	-34	-2.1%	200
2020/07/02	1,661	1,661	1,621	1,650	-11	-0.7%	500
2020/07/01	1,671	1,671	1,661	1,661	-50	-2.9%	200
2020/06/30	1,711	1,711	1,711	1,711	+40	+2.4%	200
2020/06/29	1,723	1,723	1,671	1,671	-24	-1.4%	900
2020/06/26	1,695	1,695	1,695	1,695	±0	±0%	200
2020/06/25	1,690	1,731	1,690	1,695	+9	+0.5%	300
2020/06/24	1,700	1,700	1,670	1,686	-24	-1.4%	500
2020/06/23	1,725	1,727	1,640	1,710	-35	-2%	1,900
2020/06/22	1,772	1,772	1,712	1,745	-28	-1.6%	1,100
2020/06/19	1,799	1,799	1,748	1,773	+36	+2.1%	6,700
2020/06/18	1,677	1,737	1,674	1,737	+53	+3.1%	4,300
2020/06/17	1,652	1,684	1,651	1,684	+32	+1.9%	3,500
2020/06/16	1,625	1,652	1,606	1,652	+27	+1.7%	2,400
2020/06/15	1,629	1,640	1,617	1,625	-4	-0.2%	700
2020/06/12	1,567	1,652	1,567	1,629	-20	-1.2%	3,000
2020/06/11	1,651	1,651	1,621	1,649	+29	+1.8%	1,200
2020/06/10	1,664	1,664	1,620	1,620	-44	-2.6%	900
2020/06/09	1,643	1,690	1,636	1,664	+56	+3.5%	3,000
2020/06/08	1,611	1,614	1,596	1,608	-12	-0.7%	1,100
2020/06/05	1,620	1,620	1,620	1,620	-15	-0.9%	100
2020/06/04	1,629	1,652	1,612	1,635	-27	-1.6%	600
2020/06/03	1,624	1,663	1,609	1,662	+16	+1%	2,400
2020/06/02	1,694	1,734	1,646	1,646	-48	-2.8%	1,400
2020/06/01	1,743	1,743	1,663	1,694	+71	+4.4%	2,100
2020/05/29	1,623	1,623	1,623	1,623	-16	-1%	100
2020/05/28	1,669	1,669	1,639	1,639	-30	-1.8%	900
2020/05/27	1,684	1,684	1,634	1,669	+4	+0.2%	2,100
2020/05/26	1,618	1,665	1,618	1,665	+7	+0.4%	800
2020/05/25	1,682	1,696	1,642	1,658	-44	-2.6%	900
2020/05/22	1,704	1,704	1,702	1,702	-2	-0.1%	200
2020/05/21	1,677	1,714	1,673	1,704	+17	+1%	1,800
2020/05/20	1,696	1,697	1,631	1,687	+58	+3.6%	3,100
2020/05/19	1,525	1,629	1,525	1,629	+82	+5.3%	1,200
2020/05/18	1,503	1,710	1,503	1,547	+47	+3.1%	5,300
2020/05/15	1,498	1,500	1,463	1,500	+39	+2.7%	4,900
2020/05/14	1,454	1,462	1,437	1,461	+26	+1.8%	1,400
2020/05/13	1,448	1,449	1,431	1,435	+2	+0.1%	1,400
2020/05/12	1,395	1,445	1,381	1,433	+38	+2.7%	1,400
2020/05/11	1,411	1,438	1,395	1,395	-16	-1.1%	500
2020/05/08	1,404	1,426	1,404	1,411	+26	+1.9%	600
2020/05/07	1,369	1,385	1,369	1,385	-14	-1%	500
2020/05/01	1,379	1,399	1,372	1,399	-10	-0.7%	1,000

1251～ 1300 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	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