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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,042 | 2,042 | 2,004 | 2,010 | -15 | -0.7% | 13,900 |
| 2024/09/05 | 2,009 | 2,038 | 2,008 | 2,025 | +16 | +0.8% | 19,600 |
| 2024/09/04 | 2,010 | 2,031 | 2,007 | 2,009 | -23 | -1.1% | 14,700 |
| 2024/09/03 | 2,034 | 2,054 | 2,026 | 2,032 | +6 | +0.3% | 10,700 |
| 2024/09/02 | 2,040 | 2,055 | 2,005 | 2,026 | -10 | -0.5% | 8,000 |
| 2024/08/30 | 2,024 | 2,051 | 2,002 | 2,036 | +30 | +1.5% | 15,400 |
| 2024/08/29 | 2,014 | 2,026 | 1,997 | 2,006 | -8 | -0.4% | 14,900 |
| 2024/08/28 | 2,025 | 2,028 | 2,006 | 2,014 | -19 | -0.9% | 12,400 |
| 2024/08/27 | 2,028 | 2,043 | 2,015 | 2,033 | +17 | +0.8% | 15,300 |
| 2024/08/26 | 2,024 | 2,033 | 2,016 | 2,016 | -8 | -0.4% | 20,600 |
| 2024/08/23 | 2,030 | 2,043 | 2,024 | 2,024 | -6 | -0.3% | 13,900 |
| 2024/08/22 | 2,029 | 2,050 | 2,014 | 2,030 | +15 | +0.7% | 16,000 |
| 2024/08/21 | 2,032 | 2,034 | 2,014 | 2,015 | -17 | -0.8% | 20,400 |
| 2024/08/20 | 2,025 | 2,052 | 2,010 | 2,032 | +13 | +0.6% | 25,500 |
| 2024/08/19 | 2,052 | 2,053 | 2,005 | 2,019 | -33 | -1.6% | 11,800 |
| 2024/08/16 | 2,044 | 2,058 | 2,028 | 2,052 | +38 | +1.9% | 25,200 |
| 2024/08/15 | 2,007 | 2,014 | 1,986 | 2,014 | +14 | +0.7% | 14,100 |
| 2024/08/14 | 1,958 | 2,000 | 1,958 | 2,000 | +49 | +2.5% | 12,700 |
| 2024/08/13 | 1,921 | 1,955 | 1,921 | 1,951 | -30 | -1.5% | 32,200 |
| 2024/08/09 | 2,017 | 2,017 | 1,960 | 1,981 | +4 | +0.2% | 45,000 |
| 2024/08/08 | 1,966 | 2,005 | 1,944 | 1,977 | -20 | -1% | 25,300 |
| 2024/08/07 | 1,909 | 2,029 | 1,907 | 1,997 | +29 | +1.5% | 40,600 |
| 2024/08/06 | 1,959 | 1,993 | 1,918 | 1,968 | +78 | +4.1% | 30,500 |
| 2024/08/05 | 1,980 | 1,994 | 1,812 | 1,890 | -133 | -6.6% | 58,600 |
| 2024/08/02 | 2,080 | 2,089 | 2,023 | 2,023 | -85 | -4% | 32,700 |
| 2024/08/01 | 2,125 | 2,129 | 2,072 | 2,108 | -50 | -2.3% | 44,100 |
| 2024/07/31 | 2,112 | 2,159 | 2,112 | 2,158 | +14 | +0.7% | 33,100 |
| 2024/07/30 | 2,125 | 2,164 | 2,121 | 2,144 | +16 | +0.8% | 233,000 |
| 2024/07/29 | 2,136 | 2,144 | 2,114 | 2,128 | +16 | +0.8% | 46,900 |
| 2024/07/26 | 2,116 | 2,145 | 2,101 | 2,112 | -4 | -0.2% | 32,400 |
| 2024/07/25 | 2,107 | 2,137 | 2,100 | 2,116 | -11 | -0.5% | 53,200 |
| 2024/07/24 | 2,144 | 2,161 | 2,122 | 2,127 | -16 | -0.7% | 27,500 |
| 2024/07/23 | 2,121 | 2,156 | 2,118 | 2,143 | +35 | +1.7% | 28,900 |
| 2024/07/22 | 2,145 | 2,148 | 2,104 | 2,108 | -37 | -1.7% | 31,100 |
| 2024/07/19 | 2,184 | 2,184 | 2,136 | 2,145 | -25 | -1.2% | 22,700 |
| 2024/07/18 | 2,200 | 2,204 | 2,169 | 2,170 | -30 | -1.4% | 30,400 |
| 2024/07/17 | 2,210 | 2,218 | 2,190 | 2,200 | +5 | +0.2% | 19,700 |
| 2024/07/16 | 2,215 | 2,222 | 2,195 | 2,195 | -12 | -0.5% | 19,500 |
| 2024/07/12 | 2,195 | 2,220 | 2,195 | 2,207 | +7 | +0.3% | 31,100 |
| 2024/07/11 | 2,213 | 2,219 | 2,183 | 2,200 | +11 | +0.5% | 37,700 |
| 2024/07/10 | 2,185 | 2,197 | 2,182 | 2,189 | +9 | +0.4% | 32,300 |
| 2024/07/09 | 2,187 | 2,199 | 2,169 | 2,180 | -7 | -0.3% | 28,800 |
| 2024/07/08 | 2,190 | 2,213 | 2,177 | 2,187 | +1 | ±0% | 34,800 |
| 2024/07/05 | 2,212 | 2,212 | 2,186 | 2,186 | -26 | -1.2% | 14,300 |
| 2024/07/04 | 2,186 | 2,212 | 2,186 | 2,212 | +26 | +1.2% | 14,400 |
| 2024/07/03 | 2,195 | 2,201 | 2,181 | 2,186 | -9 | -0.4% | 16,400 |
| 2024/07/02 | 2,213 | 2,213 | 2,186 | 2,195 | -1 | ±0% | 24,700 |
| 2024/07/01 | 2,230 | 2,235 | 2,196 | 2,196 | -12 | -0.5% | 22,200 |
| 2024/06/28 | 2,206 | 2,216 | 2,182 | 2,208 | +2 | +0.1% | 19,000 |
| 2024/06/27 | 2,199 | 2,214 | 2,190 | 2,206 | -14 | -0.6% | 48,400 |
51～
100
件表示中 / 3585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 | 192,200円 | -5.6% | -27.7% | 2.39% | 22.54倍 | 0.48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 |
| ノーリツ | 170,900円 | +1.5% | +237.3% | 3.92% | 16.80倍 | 0.60倍 |
|
ガス・石油給湯器で国内シェア４割の大手。ハイブリッド機に注力。米、豪州を軸に海外育成中 |
| ジーテクト | 157,100円 | +0.4% | -23.8% | 4.71% | 6.77倍 | 0.35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 |
| マルゼン | 317,500円 | -1.0% | +0.9% | 2.83% | 13.37倍 | 1.07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 | 189,600円 | +5.2% | +8.8% | 5.14% | 12.57倍 | 1.30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
