スーパーツールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,045 | 2,059 | 2,044 | 2,059 | +14 | +0.7% | 1,600 |
| 2024/02/22 | 2,050 | 2,055 | 2,041 | 2,045 | +13 | +0.6% | 1,200 |
| 2024/02/21 | 2,030 | 2,039 | 2,030 | 2,032 | +2 | +0.1% | 400 |
| 2024/02/20 | 2,030 | 2,030 | 2,030 | 2,030 | ±0 | ±0% | 200 |
| 2024/02/19 | 2,050 | 2,050 | 2,030 | 2,030 | -20 | -1% | 1,000 |
| 2024/02/16 | 2,060 | 2,060 | 2,050 | 2,050 | -3 | -0.1% | 400 |
| 2024/02/15 | 2,051 | 2,053 | 2,051 | 2,053 | -1 | ±0% | 300 |
| 2024/02/14 | 2,051 | 2,055 | 2,051 | 2,054 | ±0 | ±0% | 400 |
| 2024/02/13 | 2,054 | 2,054 | 2,054 | 2,054 | +1 | ±0% | 300 |
| 2024/02/09 | 2,027 | 2,106 | 2,027 | 2,053 | +3 | +0.1% | 700 |
| 2024/02/08 | 2,100 | 2,100 | 2,050 | 2,050 | -55 | -2.6% | 600 |
| 2024/02/07 | 2,099 | 2,118 | 2,083 | 2,105 | +23 | +1.1% | 1,500 |
| 2024/02/06 | 2,073 | 2,122 | 2,037 | 2,082 | +8 | +0.4% | 2,900 |
| 2024/02/05 | 2,057 | 2,075 | 2,057 | 2,074 | +12 | +0.6% | 2,200 |
| 2024/02/02 | 2,051 | 2,071 | 2,051 | 2,062 | +8 | +0.4% | 1,300 |
| 2024/02/01 | 2,023 | 2,054 | 2,023 | 2,054 | +32 | +1.6% | 3,200 |
| 2024/01/31 | 2,016 | 2,028 | 2,016 | 2,022 | +13 | +0.6% | 1,200 |
| 2024/01/30 | 2,001 | 2,011 | 2,001 | 2,009 | +5 | +0.2% | 300 |
| 2024/01/29 | 2,012 | 2,012 | 2,004 | 2,004 | ±0 | ±0% | 1,000 |
| 2024/01/26 | 2,002 | 2,011 | 2,002 | 2,004 | -5 | -0.2% | 600 |
| 2024/01/25 | 2,008 | 2,009 | 2,000 | 2,009 | +9 | +0.5% | 3,000 |
| 2024/01/24 | 1,990 | 2,000 | 1,990 | 2,000 | +10 | +0.5% | 1,900 |
| 2024/01/23 | 1,994 | 2,005 | 1,982 | 1,990 | -100 | -4.8% | 13,700 |
| 2024/01/22 | 2,030 | 2,090 | 2,016 | 2,090 | +80 | +4% | 12,100 |
| 2024/01/19 | 1,988 | 2,011 | 1,979 | 2,010 | +31 | +1.6% | 2,800 |
| 2024/01/18 | 1,965 | 1,984 | 1,965 | 1,979 | +18 | +0.9% | 800 |
| 2024/01/17 | 1,963 | 1,963 | 1,958 | 1,961 | +1 | +0.1% | 1,100 |
| 2024/01/16 | 1,959 | 1,960 | 1,959 | 1,960 | +2 | +0.1% | 600 |
| 2024/01/15 | 1,958 | 1,958 | 1,946 | 1,958 | +10 | +0.5% | 1,600 |
| 2024/01/12 | 1,959 | 1,959 | 1,941 | 1,948 | -11 | -0.6% | 1,900 |
| 2024/01/11 | 1,950 | 1,971 | 1,950 | 1,959 | +19 | +1% | 800 |
| 2024/01/10 | 1,949 | 1,955 | 1,940 | 1,940 | -9 | -0.5% | 2,500 |
| 2024/01/09 | 1,940 | 1,949 | 1,940 | 1,949 | +9 | +0.5% | 2,000 |
| 2024/01/05 | 1,939 | 1,942 | 1,939 | 1,940 | +7 | +0.4% | 2,000 |
| 2024/01/04 | 1,922 | 1,933 | 1,922 | 1,933 | +14 | +0.7% | 900 |
| 2023/12/29 | 1,924 | 1,924 | 1,915 | 1,919 | +4 | +0.2% | 900 |
| 2023/12/28 | 1,922 | 1,922 | 1,914 | 1,915 | ±0 | ±0% | 500 |
| 2023/12/27 | 1,913 | 1,919 | 1,912 | 1,915 | +2 | +0.1% | 1,200 |
| 2023/12/26 | 1,921 | 1,925 | 1,913 | 1,913 | -10 | -0.5% | 2,000 |
| 2023/12/25 | 1,933 | 1,933 | 1,923 | 1,923 | -10 | -0.5% | 3,100 |
| 2023/12/22 | 1,931 | 1,938 | 1,931 | 1,933 | -9 | -0.5% | 1,400 |
| 2023/12/21 | 1,943 | 1,943 | 1,940 | 1,942 | +9 | +0.5% | 700 |
| 2023/12/20 | 1,930 | 1,933 | 1,930 | 1,933 | -7 | -0.4% | 1,800 |
| 2023/12/19 | 1,933 | 1,940 | 1,933 | 1,940 | +7 | +0.4% | 1,700 |
| 2023/12/18 | 1,934 | 1,934 | 1,933 | 1,933 | -3 | -0.2% | 1,100 |
| 2023/12/15 | 1,939 | 1,940 | 1,936 | 1,936 | -2 | -0.1% | 1,900 |
| 2023/12/14 | 1,939 | 1,939 | 1,937 | 1,938 | -1 | -0.1% | 900 |
| 2023/12/13 | 1,939 | 1,945 | 1,939 | 1,939 | -4 | -0.2% | 1,400 |
| 2023/12/12 | 1,943 | 1,943 | 1,943 | 1,943 | -3 | -0.2% | 100 |
| 2023/12/11 | 1,942 | 1,946 | 1,942 | 1,946 | - | - | 200 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「スーパーツール」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 |
|---|---|---|---|---|---|---|---|---|
| スーパーツール | 207,500円 | +2.5% | +7.6% | 3.37% | 14.87倍 | 0.46倍 |
|
レンチなど作業工具の大手。治工具類、吊りクランプ等の産業機器も。太陽光パネル販売に進出 |
| アドバネクス | 121,000円 | +1.5% | -57.3% | 1.65% | 99.42倍 | 0.61倍 |
|
精密ばね大手。自動車やＯＡ関連が主。国内・アジア・米州・欧州に生産拠点。医療機器向け成長 |
| ダイケン | 83,900円 | +5.7% | +23.7% | 2.03% | 12.78倍 | 0.35倍 |
|
建築金物、建材の中堅。ハンガーレール、自転車置き場装置で首位。バリアフリー商品を展開 |
| 三ツ知 | 88,400円 | +7.0% | +200.7% | 1.92% | 15.54倍 | 0.46倍 |
|
シート用など自動車部品主力。土木用部品も。冷間鍛造技術に強み。主顧客はアイシンシロキ |
| ファインシンター | 105,200円 | -3.3% | +5.3% | 1.90% | 19.39倍 | 0.25倍 |
|
トヨタ系。粉末冶金部品メーカーで自動車向けが９割。小型油圧機器類、鉄道車両用部品も製造 |
市場注目の銘柄
チャート関連のコラム
