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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,184 | 1,185 | 1,175 | 1,180 | -10 | -0.8% | 6,100 |
| 2018/12/10 | 1,194 | 1,194 | 1,156 | 1,190 | +4 | +0.3% | 22,100 |
| 2018/12/07 | 1,181 | 1,193 | 1,181 | 1,186 | +5 | +0.4% | 4,200 |
| 2018/12/06 | 1,177 | 1,184 | 1,177 | 1,181 | +4 | +0.3% | 13,800 |
| 2018/12/05 | 1,175 | 1,190 | 1,167 | 1,177 | -11 | -0.9% | 5,100 |
| 2018/12/04 | 1,182 | 1,188 | 1,172 | 1,188 | +8 | +0.7% | 11,100 |
| 2018/12/03 | 1,184 | 1,184 | 1,176 | 1,180 | +10 | +0.9% | 1,500 |
| 2018/11/30 | 1,176 | 1,180 | 1,165 | 1,170 | -1 | -0.1% | 5,400 |
| 2018/11/29 | 1,158 | 1,180 | 1,156 | 1,171 | -3 | -0.3% | 7,500 |
| 2018/11/28 | 1,171 | 1,189 | 1,160 | 1,174 | +3 | +0.3% | 4,300 |
| 2018/11/27 | 1,161 | 1,174 | 1,148 | 1,171 | +10 | +0.9% | 5,000 |
| 2018/11/26 | 1,119 | 1,171 | 1,107 | 1,161 | +44 | +3.9% | 8,400 |
| 2018/11/22 | 1,114 | 1,141 | 1,110 | 1,117 | +21 | +1.9% | 3,400 |
| 2018/11/21 | 1,100 | 1,107 | 1,092 | 1,096 | -4 | -0.4% | 6,700 |
| 2018/11/20 | 1,134 | 1,143 | 1,095 | 1,100 | -4 | -0.4% | 6,700 |
| 2018/11/19 | 1,127 | 1,154 | 1,104 | 1,104 | -13 | -1.2% | 9,100 |
| 2018/11/16 | 1,157 | 1,165 | 1,112 | 1,117 | +20 | +1.8% | 8,600 |
| 2018/11/15 | 1,142 | 1,142 | 1,095 | 1,097 | -46 | -4% | 10,000 |
| 2018/11/14 | 1,166 | 1,170 | 1,127 | 1,143 | -13 | -1.1% | 11,900 |
| 2018/11/13 | 1,185 | 1,185 | 1,148 | 1,156 | -43 | -3.6% | 11,800 |
| 2018/11/12 | 1,201 | 1,203 | 1,188 | 1,199 | -41 | -3.3% | 5,600 |
| 2018/11/09 | 1,260 | 1,268 | 1,213 | 1,240 | +3 | +0.2% | 17,500 |
| 2018/11/08 | 1,173 | 1,238 | 1,173 | 1,237 | +74 | +6.4% | 8,700 |
| 2018/11/07 | 1,176 | 1,199 | 1,162 | 1,163 | -5 | -0.4% | 14,400 |
| 2018/11/06 | 1,210 | 1,214 | 1,164 | 1,168 | -27 | -2.3% | 18,200 |
| 2018/11/05 | 1,208 | 1,209 | 1,195 | 1,195 | -48 | -3.9% | 13,300 |
| 2018/11/02 | 1,315 | 1,316 | 1,239 | 1,243 | -48 | -3.7% | 19,900 |
| 2018/11/01 | 1,438 | 1,438 | 1,288 | 1,291 | -191 | -12.9% | 29,900 |
| 2018/10/31 | 1,596 | 1,607 | 1,470 | 1,482 | -162 | -9.9% | 13,400 |
| 2018/10/30 | 1,679 | 1,700 | 1,613 | 1,644 | -37 | -2.2% | 6,000 |
| 2018/10/29 | 1,700 | 1,717 | 1,680 | 1,681 | -17 | -1% | 3,800 |
| 2018/10/26 | 1,685 | 1,738 | 1,685 | 1,698 | +12 | +0.7% | 4,400 |
| 2018/10/25 | 1,728 | 1,739 | 1,686 | 1,686 | -82 | -4.6% | 16,500 |
| 2018/10/24 | 1,786 | 1,786 | 1,731 | 1,768 | -18 | -1% | 3,700 |
| 2018/10/23 | 1,775 | 1,787 | 1,771 | 1,786 | +2 | +0.1% | 4,200 |
| 2018/10/22 | 1,772 | 1,795 | 1,762 | 1,784 | +12 | +0.7% | 5,100 |
| 2018/10/19 | 1,799 | 1,799 | 1,755 | 1,772 | +13 | +0.7% | 7,800 |
| 2018/10/18 | 1,777 | 1,797 | 1,732 | 1,759 | -11 | -0.6% | 6,900 |
| 2018/10/17 | 1,830 | 1,830 | 1,770 | 1,770 | +8 | +0.5% | 5,800 |
| 2018/10/16 | 1,740 | 1,774 | 1,735 | 1,762 | +62 | +3.6% | 7,400 |
| 2018/10/15 | 1,678 | 1,700 | 1,676 | 1,700 | +32 | +1.9% | 4,300 |
| 2018/10/12 | 1,649 | 1,676 | 1,649 | 1,668 | +33 | +2% | 3,800 |
| 2018/10/11 | 1,603 | 1,648 | 1,603 | 1,635 | +18 | +1.1% | 8,700 |
| 2018/10/10 | 1,610 | 1,630 | 1,610 | 1,617 | +14 | +0.9% | 2,600 |
| 2018/10/09 | 1,614 | 1,621 | 1,600 | 1,603 | -11 | -0.7% | 3,100 |
| 2018/10/05 | 1,613 | 1,616 | 1,600 | 1,614 | +1 | +0.1% | 2,800 |
| 2018/10/04 | 1,612 | 1,613 | 1,606 | 1,613 | -12 | -0.7% | 1,800 |
| 2018/10/03 | 1,614 | 1,625 | 1,601 | 1,625 | +13 | +0.8% | 3,300 |
| 2018/10/02 | 1,636 | 1,636 | 1,600 | 1,612 | -4 | -0.2% | 11,700 |
| 2018/10/01 | 1,629 | 1,637 | 1,603 | 1,616 | -10 | -0.6% | 5,900 |
1601～
1650
件表示中 / 3736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 | 173,200円 | +14.8% | +5.0% | 2.02% | 14.99倍 | 1.41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 |
| サムコ | 284,500円 | +11.7% | +9.2% | 2.11% | 14.74倍 | 1.82倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系薄膜形成、加工が軸。アジア新興顧客開拓 |
| 電業社 | 476,000円 | -0.3% | -8.8% | 3.78% | 8.96倍 | 0.71倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
| ヒラノテク | 145,600円 | -30.7% | -15.5% | 5.77% | 20.02倍 | 0.58倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| ＹＵＳＨＩＮ | 58,600円 | -4.3% | -13.2% | 3.41% | 13.30倍 | 0.57倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
市場注目の銘柄
チャート関連のコラム
