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 |
---|---|---|---|---|---|---|---|
2024/02/27 | 2,077 | 2,111 | 2,077 | 2,104 | +27 | +1.3% | 26,800 |
2024/02/26 | 2,091 | 2,107 | 2,077 | 2,077 | -14 | -0.7% | 31,300 |
2024/02/22 | 2,105 | 2,105 | 2,085 | 2,091 | -14 | -0.7% | 19,300 |
2024/02/21 | 2,081 | 2,105 | 2,081 | 2,105 | +9 | +0.4% | 14,600 |
2024/02/20 | 2,102 | 2,103 | 2,088 | 2,096 | -7 | -0.3% | 17,100 |
2024/02/19 | 2,088 | 2,104 | 2,086 | 2,103 | +10 | +0.5% | 15,600 |
2024/02/16 | 2,070 | 2,097 | 2,065 | 2,093 | +23 | +1.1% | 33,400 |
2024/02/15 | 2,052 | 2,073 | 2,048 | 2,070 | +18 | +0.9% | 35,000 |
2024/02/14 | 2,056 | 2,056 | 2,027 | 2,052 | -15 | -0.7% | 39,900 |
2024/02/13 | 2,047 | 2,067 | 2,046 | 2,067 | +41 | +2% | 61,500 |
2024/02/09 | 2,045 | 2,078 | 2,008 | 2,026 | -69 | -3.3% | 87,500 |
2024/02/08 | 2,116 | 2,116 | 2,077 | 2,095 | -10 | -0.5% | 64,600 |
2024/02/07 | 2,087 | 2,118 | 2,087 | 2,105 | +3 | +0.1% | 47,300 |
2024/02/06 | 2,130 | 2,130 | 2,099 | 2,102 | -28 | -1.3% | 36,600 |
2024/02/05 | 2,116 | 2,139 | 2,115 | 2,130 | +27 | +1.3% | 42,900 |
2024/02/02 | 2,105 | 2,119 | 2,101 | 2,103 | -7 | -0.3% | 29,300 |
2024/02/01 | 2,121 | 2,123 | 2,100 | 2,110 | -10 | -0.5% | 35,600 |
2024/01/31 | 2,099 | 2,120 | 2,091 | 2,120 | +21 | +1% | 32,400 |
2024/01/30 | 2,105 | 2,121 | 2,098 | 2,099 | ±0 | ±0% | 37,600 |
2024/01/29 | 2,081 | 2,103 | 2,075 | 2,099 | +41 | +2% | 47,700 |
2024/01/26 | 2,068 | 2,074 | 2,055 | 2,058 | -10 | -0.5% | 38,000 |
2024/01/25 | 2,053 | 2,075 | 2,053 | 2,068 | +16 | +0.8% | 26,300 |
2024/01/24 | 2,068 | 2,068 | 2,041 | 2,052 | -17 | -0.8% | 29,500 |
2024/01/23 | 2,077 | 2,087 | 2,063 | 2,069 | -8 | -0.4% | 26,100 |
2024/01/22 | 2,054 | 2,079 | 2,054 | 2,077 | +23 | +1.1% | 21,100 |
2024/01/19 | 2,050 | 2,059 | 2,044 | 2,054 | +9 | +0.4% | 26,700 |
2024/01/18 | 2,052 | 2,053 | 2,039 | 2,045 | -3 | -0.1% | 21,100 |
2024/01/17 | 2,053 | 2,076 | 2,048 | 2,048 | -14 | -0.7% | 39,500 |
2024/01/16 | 2,109 | 2,110 | 2,058 | 2,062 | -38 | -1.8% | 35,200 |
2024/01/15 | 2,080 | 2,116 | 2,078 | 2,100 | +19 | +0.9% | 27,700 |
2024/01/12 | 2,100 | 2,103 | 2,072 | 2,081 | -13 | -0.6% | 25,500 |
2024/01/11 | 2,090 | 2,103 | 2,084 | 2,094 | +24 | +1.2% | 54,200 |
2024/01/10 | 2,056 | 2,074 | 2,044 | 2,070 | +22 | +1.1% | 42,700 |
2024/01/09 | 2,058 | 2,064 | 2,040 | 2,048 | -2 | -0.1% | 35,300 |
2024/01/05 | 2,050 | 2,061 | 2,049 | 2,050 | +12 | +0.6% | 23,500 |
2024/01/04 | 2,021 | 2,038 | 2,011 | 2,038 | +4 | +0.2% | 24,700 |
2023/12/29 | 2,012 | 2,046 | 2,012 | 2,034 | +12 | +0.6% | 32,500 |
2023/12/28 | 1,985 | 2,028 | 1,977 | 2,022 | +10 | +0.5% | 93,200 |
2023/12/27 | 1,990 | 2,017 | 1,972 | 2,012 | +5 | +0.2% | 228,300 |
2023/12/26 | 1,992 | 2,013 | 1,986 | 2,007 | +13 | +0.7% | 95,500 |
2023/12/25 | 1,991 | 2,003 | 1,988 | 1,994 | +2 | +0.1% | 111,800 |
2023/12/22 | 2,001 | 2,009 | 1,981 | 1,992 | -14 | -0.7% | 105,600 |
2023/12/21 | 1,999 | 2,014 | 1,992 | 2,006 | -10 | -0.5% | 61,500 |
2023/12/20 | 2,022 | 2,033 | 2,016 | 2,016 | -4 | -0.2% | 37,500 |
2023/12/19 | 2,028 | 2,029 | 2,005 | 2,020 | +2 | +0.1% | 35,500 |
2023/12/18 | 2,018 | 2,026 | 2,004 | 2,018 | -24 | -1.2% | 50,500 |
2023/12/15 | 2,042 | 2,051 | 2,032 | 2,042 | +2 | +0.1% | 30,900 |
2023/12/14 | 2,053 | 2,053 | 2,030 | 2,040 | -4 | -0.2% | 30,400 |
2023/12/13 | 2,043 | 2,054 | 2,034 | 2,044 | +7 | +0.3% | 28,100 |
2023/12/12 | 2,047 | 2,047 | 2,028 | 2,037 | +2 | +0.1% | 23,500 |
51~
100
件表示中 / 3453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 | 217,900円 | -3.1% | -3.0% | 2.11% | 19.46倍 | 0.56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 |
ジーテクト | 191,900円 | +0.4% | -23.8% | 3.65% | 8.27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 |
パイオラックス | 210,300円 | +2.2% | -16.8% | 4.37% | 23.09倍 | 0.67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 |
マルゼン | 296,500円 | -1.0% | +0.9% | 3.04% | 12.47倍 | 1.03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 |
宮地エンジ | 392,000円 | +17.8% | +30.3% | 4.59% | 14.04倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム