重松製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 1,083 | 1,083 | 1,043 | 1,064 | -1 | -0.1% | 93,300 |
| 2017/12/06 | 1,072 | 1,111 | 1,032 | 1,065 | -6 | -0.6% | 261,900 |
| 2017/12/05 | 1,100 | 1,120 | 1,056 | 1,071 | -54 | -4.8% | 316,800 |
| 2017/12/04 | 1,027 | 1,125 | 1,025 | 1,125 | +113 | +11.2% | 418,600 |
| 2017/12/01 | 1,011 | 1,024 | 1,006 | 1,012 | +8 | +0.8% | 57,300 |
| 2017/11/30 | 1,015 | 1,015 | 991 | 1,004 | -16 | -1.6% | 93,200 |
| 2017/11/29 | 1,110 | 1,124 | 1,005 | 1,020 | -34 | -3.2% | 396,300 |
| 2017/11/28 | 1,040 | 1,128 | 1,026 | 1,054 | +56 | +5.6% | 519,000 |
| 2017/11/27 | 1,014 | 1,016 | 997 | 998 | -27 | -2.6% | 63,800 |
| 2017/11/24 | 1,025 | 1,035 | 1,015 | 1,025 | +4 | +0.4% | 45,800 |
| 2017/11/22 | 1,038 | 1,050 | 1,021 | 1,021 | -31 | -2.9% | 135,000 |
| 2017/11/21 | 1,055 | 1,085 | 1,009 | 1,052 | +92 | +9.6% | 468,800 |
| 2017/11/20 | 967 | 979 | 941 | 960 | -5 | -0.5% | 78,400 |
| 2017/11/17 | 943 | 965 | 921 | 965 | +15 | +1.6% | 80,400 |
| 2017/11/16 | 932 | 969 | 922 | 950 | +11 | +1.2% | 66,100 |
| 2017/11/15 | 961 | 967 | 919 | 939 | -32 | -3.3% | 159,600 |
| 2017/11/14 | 995 | 1,005 | 962 | 971 | -37 | -3.7% | 133,900 |
| 2017/11/13 | 1,021 | 1,033 | 1,005 | 1,008 | -42 | -4% | 98,000 |
| 2017/11/10 | 1,035 | 1,130 | 1,031 | 1,050 | +45 | +4.5% | 276,100 |
| 2017/11/09 | 1,029 | 1,040 | 1,002 | 1,005 | -27 | -2.6% | 131,400 |
| 2017/11/08 | 1,060 | 1,060 | 1,030 | 1,032 | -33 | -3.1% | 121,300 |
| 2017/11/07 | 1,130 | 1,130 | 1,021 | 1,065 | -69 | -6.1% | 343,300 |
| 2017/11/06 | 1,154 | 1,177 | 1,130 | 1,134 | -20 | -1.7% | 233,900 |
| 2017/11/02 | 1,160 | 1,219 | 1,139 | 1,154 | -16 | -1.4% | 421,800 |
| 2017/11/01 | 1,171 | 1,184 | 1,129 | 1,170 | -8 | -0.7% | 276,900 |
| 2017/10/31 | 1,210 | 1,245 | 1,172 | 1,178 | +19 | +1.6% | 525,300 |
| 2017/10/30 | 1,160 | 1,235 | 1,120 | 1,159 | -38 | -3.2% | 520,300 |
| 2017/10/27 | 1,200 | 1,264 | 1,159 | 1,197 | -135 | -10.1% | 1,279,700 |
| 2017/10/26 | 1,070 | 1,352 | 1,063 | 1,332 | +280 | +26.6% | 3,828,500 |
| 2017/10/25 | 1,131 | 1,131 | 1,052 | 1,052 | -86 | -7.6% | 563,800 |
| 2017/10/24 | 1,197 | 1,255 | 1,119 | 1,138 | -60 | -5% | 781,900 |
| 2017/10/23 | 1,290 | 1,307 | 1,162 | 1,198 | -184 | -13.3% | 1,375,700 |
| 2017/10/20 | 1,548 | 1,555 | 1,325 | 1,382 | -138 | -9.1% | 1,579,700 |
| 2017/10/19 | 1,390 | 1,544 | 1,302 | 1,520 | +250 | +19.7% | 3,664,900 |
| 2017/10/18 | 1,565 | 1,645 | 1,256 | 1,270 | -75 | -5.6% | 4,550,100 |
| 2017/10/17 | 1,160 | 1,345 | 1,115 | 1,345 | +300 | +28.7% | 2,522,000 |
| 2017/10/16 | 925 | 1,045 | 925 | 1,045 | +150 | +16.8% | 574,600 |
| 2017/10/13 | 899 | 900 | 882 | 895 | -2 | -0.2% | 104,300 |
| 2017/10/12 | 865 | 897 | 865 | 897 | +32 | +3.7% | 74,200 |
| 2017/10/11 | 886 | 888 | 842 | 865 | -10 | -1.1% | 99,400 |
| 2017/10/10 | 877 | 881 | 851 | 875 | +32 | +3.8% | 144,100 |
| 2017/10/06 | 838 | 888 | 832 | 843 | +10 | +1.2% | 319,200 |
| 2017/10/05 | 847 | 847 | 829 | 833 | -9 | -1.1% | 57,900 |
| 2017/10/04 | 814 | 842 | 814 | 842 | +23 | +2.8% | 63,400 |
| 2017/10/03 | 821 | 821 | 809 | 819 | ±0 | ±0% | 28,700 |
| 2017/10/02 | 823 | 823 | 813 | 819 | +2 | +0.2% | 28,800 |
| 2017/09/29 | 809 | 817 | 796 | 817 | +19 | +2.4% | 61,000 |
| 2017/09/28 | 811 | 819 | 786 | 798 | -17 | -2.1% | 49,000 |
| 2017/09/27 | 814 | 816 | 812 | 815 | ±0 | ±0% | 14,000 |
| 2017/09/26 | 827 | 830 | 815 | 815 | +2 | +0.2% | 55,000 |
1851～
1900
件表示中 / 3737件
類似銘柄と比較する
現在ご覧いただいている「重松製」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 |
|---|---|---|---|---|---|---|---|---|
| 重松製 | 83,300円 | +2.0% | -1.5% | 1.80% | 7.22倍 | 0.69倍 |
|
産業用防毒マスクで高シェア。使い捨て含む防塵マスクも扱う。自給式呼吸器等を仕入れ販売 |
| セ キ | 136,000円 | +3.8% | -33.2% | 1.91% | 24.95倍 | 0.36倍 |
|
四国を中心に印刷業で全国展開。首都圏の受注開拓に重点。紙卸兼営。水性フレキソ印刷進出 |
| 南海プライ | 603,000円 | +4.3% | +20.8% | 2.49% | 5.84倍 | 0.24倍 |
|
和室天井材首位。収納材、床材など住宅内装材総合メーカー。インドネシア、フランスに子会社 |
| ＩＦＩＳ | 58,400円 | +22.0% | +13.6% | 5.39% | 11.03倍 | 0.99倍 |
|
投信、年金、証券調査の文書印刷軸にコンセンサス予想等を展開。物流、翻訳、ＳＩ等子会社多彩 |
| ＣＳランバー | 294,000円 | -5.4% | -8.7% | 2.72% | 4.18倍 | 0.51倍 |
|
木材プレカット大手で在来、２×４工法用ともに製造。１都４県地盤。建築請負、不動産賃貸も |
市場注目の銘柄
チャート関連のコラム
