酒井重工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 5,370 | 5,540 | 5,350 | 5,470 | +160 | +3% | 66,300 |
| 2024/05/20 | 5,320 | 5,360 | 5,290 | 5,310 | +30 | +0.6% | 24,800 |
| 2024/05/17 | 5,280 | 5,280 | 5,160 | 5,280 | ±0 | ±0% | 28,700 |
| 2024/05/16 | 5,460 | 5,460 | 5,270 | 5,280 | -100 | -1.9% | 33,100 |
| 2024/05/15 | 5,440 | 5,540 | 5,280 | 5,380 | -760 | -12.4% | 90,300 |
| 2024/05/14 | 6,300 | 6,300 | 6,090 | 6,140 | -170 | -2.7% | 38,900 |
| 2024/05/13 | 6,210 | 6,310 | 6,210 | 6,310 | +60 | +1% | 8,600 |
| 2024/05/10 | 6,290 | 6,340 | 6,220 | 6,250 | -40 | -0.6% | 11,600 |
| 2024/05/09 | 6,230 | 6,300 | 6,200 | 6,290 | +40 | +0.6% | 8,100 |
| 2024/05/08 | 6,270 | 6,310 | 6,220 | 6,250 | ±0 | ±0% | 11,200 |
| 2024/05/07 | 6,240 | 6,300 | 6,230 | 6,250 | -10 | -0.2% | 7,200 |
| 2024/05/02 | 6,230 | 6,260 | 6,170 | 6,260 | +70 | +1.1% | 6,600 |
| 2024/05/01 | 6,280 | 6,280 | 6,130 | 6,190 | -110 | -1.7% | 8,700 |
| 2024/04/30 | 6,110 | 6,300 | 6,110 | 6,300 | +220 | +3.6% | 15,300 |
| 2024/04/26 | 6,110 | 6,160 | 6,050 | 6,080 | -20 | -0.3% | 45,500 |
| 2024/04/25 | 6,290 | 6,290 | 6,100 | 6,100 | -210 | -3.3% | 10,700 |
| 2024/04/24 | 6,210 | 6,310 | 6,180 | 6,310 | +100 | +1.6% | 14,200 |
| 2024/04/23 | 6,190 | 6,280 | 6,170 | 6,210 | +50 | +0.8% | 10,000 |
| 2024/04/22 | 6,090 | 6,180 | 6,020 | 6,160 | +70 | +1.1% | 14,300 |
| 2024/04/19 | 6,240 | 6,240 | 5,960 | 6,090 | -160 | -2.6% | 21,400 |
| 2024/04/18 | 6,120 | 6,270 | 6,120 | 6,250 | +60 | +1% | 9,400 |
| 2024/04/17 | 6,360 | 6,370 | 6,080 | 6,190 | -80 | -1.3% | 20,200 |
| 2024/04/16 | 6,450 | 6,450 | 6,210 | 6,270 | -180 | -2.8% | 26,700 |
| 2024/04/15 | 6,480 | 6,510 | 6,430 | 6,450 | -50 | -0.8% | 12,900 |
| 2024/04/12 | 6,530 | 6,580 | 6,500 | 6,500 | -40 | -0.6% | 12,500 |
| 2024/04/11 | 6,530 | 6,590 | 6,480 | 6,540 | -40 | -0.6% | 17,400 |
| 2024/04/10 | 6,520 | 6,590 | 6,460 | 6,580 | +90 | +1.4% | 11,900 |
| 2024/04/09 | 6,440 | 6,510 | 6,440 | 6,490 | +50 | +0.8% | 11,000 |
| 2024/04/08 | 6,450 | 6,460 | 6,360 | 6,440 | -50 | -0.8% | 20,400 |
| 2024/04/05 | 6,500 | 6,550 | 6,440 | 6,490 | -110 | -1.7% | 16,400 |
| 2024/04/04 | 6,590 | 6,620 | 6,550 | 6,600 | +50 | +0.8% | 9,500 |
| 2024/04/03 | 6,430 | 6,570 | 6,420 | 6,550 | +30 | +0.5% | 15,800 |
| 2024/04/02 | 6,540 | 6,580 | 6,490 | 6,520 | +10 | +0.2% | 16,200 |
| 2024/04/01 | 6,700 | 6,720 | 6,430 | 6,510 | -170 | -2.5% | 31,300 |
| 2024/03/29 | 6,780 | 6,810 | 6,670 | 6,680 | -40 | -0.6% | 15,300 |
| 2024/03/28 | 6,860 | 6,970 | 6,720 | 6,720 | -250 | -3.6% | 18,800 |
| 2024/03/27 | 6,920 | 7,070 | 6,900 | 6,970 | +100 | +1.5% | 33,100 |
| 2024/03/26 | 6,800 | 6,920 | 6,800 | 6,870 | +20 | +0.3% | 11,400 |
| 2024/03/25 | 6,820 | 6,910 | 6,800 | 6,850 | +30 | +0.4% | 15,700 |
| 2024/03/22 | 6,860 | 6,920 | 6,790 | 6,820 | -90 | -1.3% | 16,700 |
| 2024/03/21 | 6,990 | 6,990 | 6,890 | 6,910 | +10 | +0.1% | 12,400 |
| 2024/03/19 | 6,870 | 6,910 | 6,830 | 6,900 | +10 | +0.1% | 12,700 |
| 2024/03/18 | 6,750 | 6,890 | 6,740 | 6,890 | +100 | +1.5% | 33,000 |
| 2024/03/15 | 6,570 | 6,800 | 6,570 | 6,790 | +160 | +2.4% | 24,000 |
| 2024/03/14 | 6,510 | 6,630 | 6,420 | 6,630 | +180 | +2.8% | 16,900 |
| 2024/03/13 | 6,550 | 6,600 | 6,390 | 6,450 | -100 | -1.5% | 17,400 |
| 2024/03/12 | 6,460 | 6,560 | 6,400 | 6,550 | +10 | +0.2% | 14,800 |
| 2024/03/11 | 6,750 | 6,750 | 6,480 | 6,540 | -270 | -4% | 27,900 |
| 2024/03/08 | 6,560 | 6,820 | 6,560 | 6,810 | +210 | +3.2% | 20,000 |
| 2024/03/07 | 6,720 | 6,730 | 6,560 | 6,600 | -30 | -0.5% | 18,100 |
1～
50
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「酒井重」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 |
|---|---|---|---|---|---|---|---|---|
| 酒井重 | 547,000円 | -0.1% | -18.8% | 3.93% | 12.71倍 | 0.80倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| ユーシン精機 | 70,800円 | +8.0% | +0.5% | 2.82% | 13.39倍 | 0.71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 |
| 大豊工業 | 84,700円 | +5.3% | -10.4% | 2.36% | 12.88倍 | 0.34倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| 日進工具 | 94,900円 | +4.3% | -8.8% | 3.16% | 19.82倍 | 1.35倍 |
|
切削工具中堅。精密金型や部品加工向け超硬小径エンドミルに特化しＯＳＧと双璧。無借金 |
| ワイエイシイＨＤ | 241,800円 | +19.4% | +44.6% | 3.10% | 11.11倍 | 1.31倍 |
|
各種自動化機器の中堅。メモリーディスク関連・パワー半導体関連・液晶関連装置が主力 |
市場注目の銘柄
チャート関連のコラム
