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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 1,775 | 1,782 | 1,762 | 1,771 | -10 | -0.6% | 48,400 |
| 2022/06/10 | 1,787 | 1,799 | 1,781 | 1,781 | -15 | -0.8% | 49,700 |
| 2022/06/09 | 1,801 | 1,817 | 1,796 | 1,796 | -9 | -0.5% | 27,600 |
| 2022/06/08 | 1,797 | 1,811 | 1,796 | 1,805 | +8 | +0.4% | 31,300 |
| 2022/06/07 | 1,799 | 1,810 | 1,796 | 1,797 | -2 | -0.1% | 27,000 |
| 2022/06/06 | 1,785 | 1,805 | 1,783 | 1,799 | +13 | +0.7% | 34,000 |
| 2022/06/03 | 1,812 | 1,816 | 1,781 | 1,786 | -23 | -1.3% | 54,400 |
| 2022/06/02 | 1,833 | 1,833 | 1,801 | 1,809 | -34 | -1.8% | 27,700 |
| 2022/06/01 | 1,793 | 1,843 | 1,793 | 1,843 | +46 | +2.6% | 31,500 |
| 2022/05/31 | 1,800 | 1,810 | 1,785 | 1,797 | -3 | -0.2% | 41,900 |
| 2022/05/30 | 1,802 | 1,811 | 1,791 | 1,800 | +10 | +0.6% | 85,700 |
| 2022/05/27 | 1,804 | 1,808 | 1,789 | 1,790 | -1 | -0.1% | 21,800 |
| 2022/05/26 | 1,791 | 1,812 | 1,788 | 1,791 | ±0 | ±0% | 24,900 |
| 2022/05/25 | 1,800 | 1,813 | 1,791 | 1,791 | +3 | +0.2% | 34,100 |
| 2022/05/24 | 1,809 | 1,816 | 1,785 | 1,788 | -24 | -1.3% | 39,100 |
| 2022/05/23 | 1,838 | 1,854 | 1,812 | 1,812 | -20 | -1.1% | 27,800 |
| 2022/05/20 | 1,811 | 1,833 | 1,811 | 1,832 | +19 | +1% | 22,600 |
| 2022/05/19 | 1,811 | 1,835 | 1,804 | 1,813 | -18 | -1% | 28,100 |
| 2022/05/18 | 1,815 | 1,840 | 1,815 | 1,831 | +18 | +1% | 16,400 |
| 2022/05/17 | 1,840 | 1,858 | 1,813 | 1,813 | -27 | -1.5% | 26,600 |
| 2022/05/16 | 1,870 | 1,870 | 1,839 | 1,840 | -30 | -1.6% | 15,300 |
| 2022/05/13 | 1,831 | 1,870 | 1,830 | 1,870 | +36 | +2% | 22,000 |
| 2022/05/12 | 1,852 | 1,868 | 1,834 | 1,834 | -37 | -2% | 25,300 |
| 2022/05/11 | 1,873 | 1,899 | 1,869 | 1,871 | -3 | -0.2% | 18,800 |
| 2022/05/10 | 1,876 | 1,901 | 1,869 | 1,874 | -8 | -0.4% | 19,300 |
| 2022/05/09 | 1,911 | 1,924 | 1,882 | 1,882 | -52 | -2.7% | 16,900 |
| 2022/05/06 | 1,927 | 1,937 | 1,920 | 1,934 | +7 | +0.4% | 13,900 |
| 2022/05/02 | 1,904 | 1,936 | 1,896 | 1,927 | +16 | +0.8% | 18,200 |
| 2022/04/28 | 1,848 | 1,911 | 1,848 | 1,911 | +55 | +3% | 19,700 |
| 2022/04/27 | 1,820 | 1,866 | 1,811 | 1,856 | +9 | +0.5% | 65,300 |
| 2022/04/26 | 1,854 | 1,862 | 1,841 | 1,847 | -7 | -0.4% | 31,200 |
| 2022/04/25 | 1,860 | 1,868 | 1,854 | 1,854 | -16 | -0.9% | 15,700 |
| 2022/04/22 | 1,871 | 1,886 | 1,857 | 1,870 | -18 | -1% | 23,700 |
| 2022/04/21 | 1,888 | 1,898 | 1,877 | 1,888 | -10 | -0.5% | 29,800 |
| 2022/04/20 | 1,900 | 1,916 | 1,891 | 1,898 | +5 | +0.3% | 16,900 |
| 2022/04/19 | 1,870 | 1,893 | 1,866 | 1,893 | +23 | +1.2% | 18,800 |
| 2022/04/18 | 1,893 | 1,893 | 1,869 | 1,870 | -28 | -1.5% | 17,500 |
| 2022/04/15 | 1,918 | 1,922 | 1,898 | 1,898 | -21 | -1.1% | 13,100 |
| 2022/04/14 | 1,907 | 1,924 | 1,901 | 1,919 | +9 | +0.5% | 12,600 |
| 2022/04/13 | 1,883 | 1,922 | 1,883 | 1,910 | +26 | +1.4% | 24,800 |
| 2022/04/12 | 1,910 | 1,913 | 1,884 | 1,884 | -41 | -2.1% | 29,500 |
| 2022/04/11 | 1,937 | 1,937 | 1,916 | 1,925 | -12 | -0.6% | 17,100 |
| 2022/04/08 | 1,947 | 1,959 | 1,926 | 1,937 | -11 | -0.6% | 21,300 |
| 2022/04/07 | 1,953 | 1,953 | 1,930 | 1,948 | -20 | -1% | 17,800 |
| 2022/04/06 | 1,992 | 1,992 | 1,968 | 1,968 | -24 | -1.2% | 12,700 |
| 2022/04/05 | 1,997 | 1,999 | 1,978 | 1,992 | +2 | +0.1% | 14,100 |
| 2022/04/04 | 1,981 | 1,996 | 1,975 | 1,990 | +9 | +0.5% | 10,400 |
| 2022/04/01 | 1,981 | 1,987 | 1,960 | 1,981 | -6 | -0.3% | 14,500 |
| 2022/03/31 | 1,996 | 2,012 | 1,985 | 1,987 | -34 | -1.7% | 24,800 |
| 2022/03/30 | 2,060 | 2,060 | 1,987 | 2,021 | -23 | -1.1% | 23,700 |
751～
800
件表示中 / 3734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 | 184,300円 | +1.9% | +11.3% | 2.50% | 17.91倍 | 0.46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 | 177,200円 | -2.1% | -41.2% | 5.19% | 37.57倍 | 0.50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割弱。医療機器も育成 |
| 川田ＴＥＣＨ | 374,500円 | -6.0% | -23.9% | 3.47% | 8.68倍 | 0.71倍 |
|
鉄骨と鋼橋、ＰＣ土木、システム建築の総合最大手。航空事業兼営。ロボットなど先端分野育成 |
| 宮地エンジ | 186,800円 | -22.4% | -56.8% | 5.22% | 19.82倍 | 1.22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 |
| 技術承継 | 556,000円 | +5.0% | +9.8% | 0.00% | 49.18倍 | 12.60倍 |
|
製造業軸に企業譲受、経営支援が主力。譲受後に企業価値高めキャッシュフロー創出し成長 |
市場注目の銘柄
チャート関連のコラム
