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 |
|---|---|---|---|---|---|---|---|
| 2015/07/10 | 1,009 | 1,009 | 998 | 1,001 | -8 | -0.8% | 9,200 |
| 2015/07/09 | 1,006 | 1,010 | 971 | 1,009 | -20 | -1.9% | 26,200 |
| 2015/07/08 | 1,046 | 1,046 | 1,012 | 1,029 | -14 | -1.3% | 8,900 |
| 2015/07/07 | 1,043 | 1,055 | 1,042 | 1,043 | -4 | -0.4% | 6,100 |
| 2015/07/06 | 1,046 | 1,049 | 1,041 | 1,047 | -3 | -0.3% | 18,500 |
| 2015/07/03 | 1,055 | 1,055 | 1,044 | 1,050 | -2 | -0.2% | 4,500 |
| 2015/07/02 | 1,055 | 1,055 | 1,040 | 1,052 | ±0 | ±0% | 4,900 |
| 2015/07/01 | 1,048 | 1,054 | 1,041 | 1,052 | +6 | +0.6% | 5,200 |
| 2015/06/30 | 1,042 | 1,048 | 1,030 | 1,046 | +8 | +0.8% | 6,600 |
| 2015/06/29 | 1,017 | 1,040 | 1,013 | 1,038 | -4 | -0.4% | 10,800 |
| 2015/06/26 | 1,048 | 1,057 | 1,038 | 1,042 | -7 | -0.7% | 5,700 |
| 2015/06/25 | 1,032 | 1,049 | 1,032 | 1,049 | +9 | +0.9% | 5,200 |
| 2015/06/24 | 1,024 | 1,050 | 1,024 | 1,040 | +19 | +1.9% | 5,700 |
| 2015/06/23 | 1,019 | 1,030 | 1,015 | 1,021 | +2 | +0.2% | 8,100 |
| 2015/06/22 | 1,021 | 1,030 | 1,016 | 1,019 | -2 | -0.2% | 3,500 |
| 2015/06/19 | 1,029 | 1,029 | 1,021 | 1,021 | +10 | +1% | 700 |
| 2015/06/18 | 1,016 | 1,018 | 1,011 | 1,011 | -12 | -1.2% | 7,100 |
| 2015/06/17 | 1,044 | 1,044 | 1,022 | 1,023 | -17 | -1.6% | 6,800 |
| 2015/06/16 | 1,045 | 1,049 | 1,030 | 1,040 | -1 | -0.1% | 13,000 |
| 2015/06/15 | 1,007 | 1,142 | 1,005 | 1,041 | +37 | +3.7% | 46,500 |
| 2015/06/12 | 1,013 | 1,013 | 1,002 | 1,004 | -3 | -0.3% | 4,800 |
| 2015/06/11 | 1,010 | 1,010 | 1,007 | 1,007 | +7 | +0.7% | 5,200 |
| 2015/06/10 | 1,008 | 1,008 | 1,000 | 1,000 | -1 | -0.1% | 7,900 |
| 2015/06/09 | 1,015 | 1,015 | 1,000 | 1,001 | -11 | -1.1% | 11,600 |
| 2015/06/08 | 1,012 | 1,019 | 1,008 | 1,012 | +7 | +0.7% | 5,900 |
| 2015/06/05 | 1,008 | 1,010 | 1,003 | 1,005 | -2 | -0.2% | 4,300 |
| 2015/06/04 | 1,011 | 1,015 | 1,007 | 1,007 | -3 | -0.3% | 7,800 |
| 2015/06/03 | 1,007 | 1,016 | 1,002 | 1,010 | -2 | -0.2% | 9,100 |
| 2015/06/02 | 1,033 | 1,033 | 1,009 | 1,012 | -18 | -1.7% | 23,200 |
| 2015/06/01 | 1,040 | 1,040 | 1,020 | 1,030 | -11 | -1.1% | 14,400 |
| 2015/05/29 | 1,048 | 1,050 | 1,040 | 1,041 | -6 | -0.6% | 3,900 |
| 2015/05/28 | 1,050 | 1,050 | 1,045 | 1,047 | -3 | -0.3% | 2,700 |
| 2015/05/27 | 1,050 | 1,050 | 1,048 | 1,050 | +4 | +0.4% | 2,200 |
| 2015/05/26 | 1,054 | 1,060 | 1,045 | 1,046 | -3 | -0.3% | 3,300 |
| 2015/05/25 | 1,050 | 1,056 | 1,049 | 1,049 | -9 | -0.9% | 3,300 |
| 2015/05/22 | 1,047 | 1,058 | 1,047 | 1,058 | +14 | +1.3% | 4,600 |
| 2015/05/21 | 1,052 | 1,053 | 1,044 | 1,044 | -11 | -1% | 9,200 |
| 2015/05/20 | 1,064 | 1,064 | 1,055 | 1,055 | -2 | -0.2% | 5,600 |
| 2015/05/19 | 1,064 | 1,065 | 1,057 | 1,057 | -8 | -0.8% | 6,100 |
| 2015/05/18 | 1,099 | 1,099 | 1,050 | 1,065 | -55 | -4.9% | 30,400 |
| 2015/05/15 | 1,124 | 1,130 | 1,115 | 1,120 | +3 | +0.3% | 15,400 |
| 2015/05/14 | 1,115 | 1,127 | 1,115 | 1,117 | -4 | -0.4% | 4,000 |
| 2015/05/13 | 1,128 | 1,128 | 1,118 | 1,121 | -4 | -0.4% | 5,100 |
| 2015/05/12 | 1,125 | 1,125 | 1,115 | 1,125 | ±0 | ±0% | 7,400 |
| 2015/05/11 | 1,122 | 1,125 | 1,119 | 1,125 | +11 | +1% | 7,800 |
| 2015/05/08 | 1,115 | 1,116 | 1,110 | 1,114 | -5 | -0.4% | 2,300 |
| 2015/05/07 | 1,084 | 1,119 | 1,084 | 1,119 | +19 | +1.7% | 4,800 |
| 2015/05/01 | 1,095 | 1,109 | 1,085 | 1,100 | ±0 | ±0% | 4,800 |
| 2015/04/30 | 1,125 | 1,125 | 1,055 | 1,100 | -24 | -2.1% | 21,900 |
| 2015/04/28 | 1,115 | 1,126 | 1,107 | 1,124 | +17 | +1.5% | 3,400 |
2401～
2450
件表示中 / 3696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 | 203,800円 | +10.0% | +27.8% | 1.62% | 19.53倍 | 1.72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 |
| 日 工 | 69,400円 | +8.9% | +35.3% | 4.61% | 13.36倍 | 0.80倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
| 小池工 | 122,700円 | +2.0% | +1.0% | 3.59% | 8.77倍 | 0.63倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
| フリュー | 93,100円 | +4.1% | -38.4% | 4.19% | 15.41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 |
| 岡本工 | 389,000円 | -10.4% | -42.7% | 4.11% | 10.29倍 | 0.65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
