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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,038 | 1,055 | 1,035 | 1,051 | +20 | +1.9% | 31,700 |
| 2024/01/29 | 1,049 | 1,049 | 1,031 | 1,031 | +16 | +1.6% | 37,700 |
| 2024/01/26 | 1,015 | 1,016 | 1,012 | 1,015 | -1 | -0.1% | 8,100 |
| 2024/01/25 | 1,018 | 1,018 | 1,011 | 1,016 | +5 | +0.5% | 11,300 |
| 2024/01/24 | 1,013 | 1,015 | 1,009 | 1,011 | -2 | -0.2% | 8,900 |
| 2024/01/23 | 1,015 | 1,015 | 1,009 | 1,013 | -2 | -0.2% | 18,900 |
| 2024/01/22 | 1,009 | 1,015 | 1,008 | 1,015 | +3 | +0.3% | 21,000 |
| 2024/01/19 | 1,008 | 1,013 | 1,005 | 1,012 | +4 | +0.4% | 13,200 |
| 2024/01/18 | 1,008 | 1,010 | 1,007 | 1,008 | ±0 | ±0% | 6,300 |
| 2024/01/17 | 1,008 | 1,010 | 1,007 | 1,008 | ±0 | ±0% | 14,200 |
| 2024/01/16 | 1,012 | 1,014 | 1,008 | 1,008 | -3 | -0.3% | 17,400 |
| 2024/01/15 | 1,007 | 1,012 | 1,007 | 1,011 | +4 | +0.4% | 18,400 |
| 2024/01/12 | 1,014 | 1,014 | 1,007 | 1,007 | -3 | -0.3% | 10,600 |
| 2024/01/11 | 1,010 | 1,014 | 1,010 | 1,010 | +1 | +0.1% | 13,200 |
| 2024/01/10 | 1,019 | 1,019 | 1,006 | 1,009 | -8 | -0.8% | 14,100 |
| 2024/01/09 | 1,019 | 1,019 | 1,005 | 1,017 | +6 | +0.6% | 20,800 |
| 2024/01/05 | 1,020 | 1,020 | 1,004 | 1,011 | -4 | -0.4% | 14,700 |
| 2024/01/04 | 999 | 1,018 | 999 | 1,015 | +17 | +1.7% | 15,700 |
| 2023/12/29 | 991 | 998 | 991 | 998 | +2 | +0.2% | 7,800 |
| 2023/12/28 | 990 | 996 | 988 | 996 | +9 | +0.9% | 10,900 |
| 2023/12/27 | 984 | 987 | 984 | 987 | +3 | +0.3% | 13,500 |
| 2023/12/26 | 984 | 987 | 983 | 984 | ±0 | ±0% | 13,300 |
| 2023/12/25 | 986 | 987 | 983 | 984 | -3 | -0.3% | 13,200 |
| 2023/12/22 | 990 | 991 | 987 | 987 | -2 | -0.2% | 5,900 |
| 2023/12/21 | 992 | 994 | 984 | 989 | -3 | -0.3% | 13,500 |
| 2023/12/20 | 994 | 994 | 988 | 992 | +2 | +0.2% | 10,400 |
| 2023/12/19 | 993 | 993 | 986 | 990 | +2 | +0.2% | 6,200 |
| 2023/12/18 | 999 | 999 | 985 | 988 | ±0 | ±0% | 17,800 |
| 2023/12/15 | 988 | 990 | 985 | 988 | +2 | +0.2% | 8,400 |
| 2023/12/14 | 989 | 990 | 985 | 986 | +2 | +0.2% | 7,200 |
| 2023/12/13 | 988 | 989 | 984 | 984 | -4 | -0.4% | 9,000 |
| 2023/12/12 | 986 | 989 | 986 | 988 | +4 | +0.4% | 8,600 |
| 2023/12/11 | 983 | 986 | 983 | 984 | +1 | +0.1% | 10,200 |
| 2023/12/08 | 986 | 988 | 983 | 983 | -3 | -0.3% | 20,000 |
| 2023/12/07 | 992 | 992 | 986 | 986 | -4 | -0.4% | 9,300 |
| 2023/12/06 | 987 | 990 | 986 | 990 | +2 | +0.2% | 13,500 |
| 2023/12/05 | 987 | 990 | 985 | 988 | +1 | +0.1% | 22,500 |
| 2023/12/04 | 990 | 991 | 986 | 987 | -2 | -0.2% | 26,600 |
| 2023/12/01 | 991 | 993 | 989 | 989 | -2 | -0.2% | 13,800 |
| 2023/11/30 | 990 | 993 | 989 | 991 | +1 | +0.1% | 17,300 |
| 2023/11/29 | 990 | 993 | 989 | 990 | -3 | -0.3% | 31,100 |
| 2023/11/28 | 996 | 996 | 989 | 993 | ±0 | ±0% | 31,500 |
| 2023/11/27 | 1,003 | 1,003 | 992 | 993 | -6 | -0.6% | 28,400 |
| 2023/11/24 | 1,000 | 1,002 | 998 | 999 | -1 | -0.1% | 12,700 |
| 2023/11/22 | 997 | 1,000 | 996 | 1,000 | +1 | +0.1% | 9,000 |
| 2023/11/21 | 999 | 1,000 | 997 | 999 | +1 | +0.1% | 13,100 |
| 2023/11/20 | 999 | 1,003 | 998 | 998 | -2 | -0.2% | 10,300 |
| 2023/11/17 | 997 | 1,000 | 996 | 1,000 | +3 | +0.3% | 10,300 |
| 2023/11/16 | 1,001 | 1,002 | 994 | 997 | -3 | -0.3% | 24,600 |
| 2023/11/15 | 1,040 | 1,040 | 996 | 1,000 | -28 | -2.7% | 39,800 |
351～
400
件表示中 / 3735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 | 176,100円 | +14.8% | +5.0% | 1.99% | 15.24倍 | 1.43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 |
| 藤商事 | 105,600円 | +5.5% | -6.0% | 5.21% | 10.04倍 | 0.47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 |
| サムコ | 293,700円 | +11.7% | +9.2% | 2.04% | 15.22倍 | 1.87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 |
| ヒラノテク | 147,400円 | -30.7% | -15.5% | 5.70% | 20.27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 |
| 電業社 | 474,500円 | -0.3% | -8.8% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
