長府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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 2,125 | 2,154 | 2,121 | 2,152 | +21 | +1% | 36,600 |
| 2024/06/13 | 2,163 | 2,164 | 2,125 | 2,131 | -31 | -1.4% | 21,100 |
| 2024/06/12 | 2,189 | 2,189 | 2,155 | 2,162 | -18 | -0.8% | 15,800 |
| 2024/06/11 | 2,192 | 2,199 | 2,175 | 2,180 | -5 | -0.2% | 19,000 |
| 2024/06/10 | 2,145 | 2,186 | 2,144 | 2,185 | +36 | +1.7% | 26,900 |
| 2024/06/07 | 2,135 | 2,149 | 2,134 | 2,149 | +17 | +0.8% | 8,900 |
| 2024/06/06 | 2,150 | 2,154 | 2,120 | 2,132 | -15 | -0.7% | 16,300 |
| 2024/06/05 | 2,179 | 2,180 | 2,147 | 2,147 | -46 | -2.1% | 30,700 |
| 2024/06/04 | 2,215 | 2,234 | 2,190 | 2,193 | -35 | -1.6% | 33,300 |
| 2024/06/03 | 2,274 | 2,274 | 2,213 | 2,228 | -40 | -1.8% | 17,000 |
| 2024/05/31 | 2,220 | 2,286 | 2,205 | 2,268 | +68 | +3.1% | 81,700 |
| 2024/05/30 | 2,175 | 2,216 | 2,150 | 2,200 | +18 | +0.8% | 25,200 |
| 2024/05/29 | 2,197 | 2,216 | 2,182 | 2,182 | -15 | -0.7% | 8,500 |
| 2024/05/28 | 2,203 | 2,223 | 2,196 | 2,197 | -22 | -1% | 24,700 |
| 2024/05/27 | 2,198 | 2,220 | 2,198 | 2,219 | +22 | +1% | 10,600 |
| 2024/05/24 | 2,215 | 2,219 | 2,185 | 2,197 | -33 | -1.5% | 29,600 |
| 2024/05/23 | 2,263 | 2,263 | 2,230 | 2,230 | -26 | -1.2% | 14,000 |
| 2024/05/22 | 2,269 | 2,277 | 2,252 | 2,256 | -9 | -0.4% | 13,000 |
| 2024/05/21 | 2,258 | 2,287 | 2,252 | 2,265 | +18 | +0.8% | 15,200 |
| 2024/05/20 | 2,247 | 2,261 | 2,236 | 2,247 | ±0 | ±0% | 13,800 |
| 2024/05/17 | 2,205 | 2,253 | 2,197 | 2,247 | +54 | +2.5% | 27,800 |
| 2024/05/16 | 2,231 | 2,235 | 2,189 | 2,193 | -29 | -1.3% | 29,200 |
| 2024/05/15 | 2,251 | 2,251 | 2,212 | 2,222 | +5 | +0.2% | 49,100 |
| 2024/05/14 | 2,203 | 2,217 | 2,177 | 2,217 | +38 | +1.7% | 22,300 |
| 2024/05/13 | 2,194 | 2,208 | 2,172 | 2,179 | -65 | -2.9% | 35,600 |
| 2024/05/10 | 2,240 | 2,266 | 2,212 | 2,244 | -8 | -0.4% | 12,600 |
| 2024/05/09 | 2,232 | 2,287 | 2,224 | 2,252 | +51 | +2.3% | 22,400 |
| 2024/05/08 | 2,278 | 2,307 | 2,201 | 2,201 | -77 | -3.4% | 36,000 |
| 2024/05/07 | 2,292 | 2,298 | 2,264 | 2,278 | -14 | -0.6% | 14,500 |
| 2024/05/02 | 2,257 | 2,306 | 2,257 | 2,292 | +9 | +0.4% | 19,000 |
| 2024/05/01 | 2,267 | 2,284 | 2,267 | 2,283 | -2 | -0.1% | 9,600 |
| 2024/04/30 | 2,241 | 2,285 | 2,231 | 2,285 | +44 | +2% | 23,300 |
| 2024/04/26 | 2,185 | 2,242 | 2,183 | 2,241 | +56 | +2.6% | 51,800 |
| 2024/04/25 | 2,206 | 2,217 | 2,172 | 2,185 | -26 | -1.2% | 17,300 |
| 2024/04/24 | 2,206 | 2,228 | 2,198 | 2,211 | +5 | +0.2% | 13,600 |
| 2024/04/23 | 2,182 | 2,212 | 2,168 | 2,206 | +24 | +1.1% | 21,500 |
| 2024/04/22 | 2,200 | 2,200 | 2,175 | 2,182 | +23 | +1.1% | 12,700 |
| 2024/04/19 | 2,166 | 2,171 | 2,126 | 2,159 | -30 | -1.4% | 27,900 |
| 2024/04/18 | 2,170 | 2,192 | 2,157 | 2,189 | +14 | +0.6% | 11,400 |
| 2024/04/17 | 2,183 | 2,186 | 2,155 | 2,175 | -18 | -0.8% | 26,700 |
| 2024/04/16 | 2,204 | 2,213 | 2,183 | 2,193 | -36 | -1.6% | 21,400 |
| 2024/04/15 | 2,200 | 2,229 | 2,190 | 2,229 | ±0 | ±0% | 12,500 |
| 2024/04/12 | 2,228 | 2,248 | 2,228 | 2,229 | +13 | +0.6% | 32,800 |
| 2024/04/11 | 2,203 | 2,225 | 2,191 | 2,216 | +2 | +0.1% | 13,900 |
| 2024/04/10 | 2,196 | 2,220 | 2,196 | 2,214 | +8 | +0.4% | 14,200 |
| 2024/04/09 | 2,206 | 2,230 | 2,196 | 2,206 | +1 | ±0% | 15,600 |
| 2024/04/08 | 2,199 | 2,216 | 2,199 | 2,205 | +6 | +0.3% | 14,800 |
| 2024/04/05 | 2,184 | 2,199 | 2,165 | 2,199 | +3 | +0.1% | 20,600 |
| 2024/04/04 | 2,169 | 2,207 | 2,169 | 2,196 | +16 | +0.7% | 21,900 |
| 2024/04/03 | 2,165 | 2,196 | 2,161 | 2,180 | -9 | -0.4% | 29,200 |
1～
50
件表示中 / 3477件
類似銘柄と比較する
現在ご覧いただいている「長府製」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 |
|---|---|---|---|---|---|---|---|---|
| 長府製 | 215,200円 | -3.1% | -3.0% | 2.14% | 19.22倍 | 0.55倍 |
|
石油給湯器で首位級。太陽熱温水器や冷暖房機などへも展開。環境配慮型製品に注力。好財務 |
| パイオラックス | 224,000円 | +2.2% | -16.8% | 4.11% | 24.60倍 | 0.72倍 |
|
自動車向けの精密ばねと工業用ファスナーが両輪。日産グループ向け４割。医療機器も育成 |
| ジーテクト | 189,200円 | +0.4% | -23.8% | 3.70% | 8.15倍 | 0.43倍 |
|
ホンダ系の自動車骨格プレス部品メーカー。１１年菊池プレスが高尾金属を合併。海外積極展開 |
| 宮地エンジ | 475,000円 | +5.2% | +21.4% | 4.11% | 14.69倍 | 1.63倍 |
|
宮地鉄工所、宮地建設工業が統合。橋梁・建築とも施工力強い。傘下に旧三菱重工系エンジ会社 |
| マルゼン | 304,500円 | -1.0% | +0.9% | 2.96% | 12.81倍 | 1.06倍 |
|
業務用厨房大手、外食店向けに強み。自社製品比率高い。Ｍ＆Ａでベーカリー機器にも進出 |
市場注目の銘柄
チャート関連のコラム
