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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 2,196 | 2,220 | 2,196 | 2,214 | +8 | +0.4% | 14,200 |
| 2024/04/09 | 2,206 | 2,230 | 2,196 | 2,206 | +1 | ±0% | 15,600 |
| 2024/04/08 | 2,199 | 2,216 | 2,199 | 2,205 | +6 | +0.3% | 14,800 |
| 2024/04/05 | 2,184 | 2,199 | 2,165 | 2,199 | +3 | +0.1% | 20,600 |
| 2024/04/04 | 2,169 | 2,207 | 2,169 | 2,196 | +16 | +0.7% | 21,900 |
| 2024/04/03 | 2,165 | 2,196 | 2,161 | 2,180 | -9 | -0.4% | 29,200 |
| 2024/04/02 | 2,220 | 2,220 | 2,177 | 2,189 | -15 | -0.7% | 33,000 |
| 2024/04/01 | 2,208 | 2,220 | 2,191 | 2,204 | +14 | +0.6% | 35,000 |
| 2024/03/29 | 2,155 | 2,192 | 2,155 | 2,190 | +37 | +1.7% | 24,300 |
| 2024/03/28 | 2,182 | 2,190 | 2,142 | 2,153 | -29 | -1.3% | 20,400 |
| 2024/03/27 | 2,181 | 2,199 | 2,174 | 2,182 | +15 | +0.7% | 38,100 |
| 2024/03/26 | 2,154 | 2,180 | 2,150 | 2,167 | -1 | ±0% | 24,800 |
| 2024/03/25 | 2,185 | 2,186 | 2,153 | 2,168 | -35 | -1.6% | 43,300 |
| 2024/03/22 | 2,230 | 2,230 | 2,198 | 2,203 | -14 | -0.6% | 21,900 |
| 2024/03/21 | 2,220 | 2,232 | 2,205 | 2,217 | +13 | +0.6% | 36,200 |
| 2024/03/19 | 2,190 | 2,207 | 2,185 | 2,204 | +23 | +1.1% | 32,700 |
| 2024/03/18 | 2,193 | 2,194 | 2,179 | 2,181 | -8 | -0.4% | 18,800 |
| 2024/03/15 | 2,170 | 2,194 | 2,165 | 2,189 | +17 | +0.8% | 24,200 |
| 2024/03/14 | 2,164 | 2,173 | 2,137 | 2,172 | +20 | +0.9% | 25,600 |
| 2024/03/13 | 2,159 | 2,163 | 2,138 | 2,152 | -6 | -0.3% | 23,700 |
| 2024/03/12 | 2,122 | 2,158 | 2,112 | 2,158 | +29 | +1.4% | 27,400 |
| 2024/03/11 | 2,144 | 2,145 | 2,106 | 2,129 | -32 | -1.5% | 24,800 |
| 2024/03/08 | 2,117 | 2,170 | 2,117 | 2,161 | +38 | +1.8% | 42,600 |
| 2024/03/07 | 2,136 | 2,139 | 2,115 | 2,123 | -4 | -0.2% | 26,200 |
| 2024/03/06 | 2,112 | 2,134 | 2,112 | 2,127 | +17 | +0.8% | 35,700 |
| 2024/03/05 | 2,101 | 2,119 | 2,101 | 2,110 | +9 | +0.4% | 22,900 |
| 2024/03/04 | 2,085 | 2,111 | 2,082 | 2,101 | +20 | +1% | 29,900 |
| 2024/03/01 | 2,070 | 2,088 | 2,070 | 2,081 | +11 | +0.5% | 13,100 |
| 2024/02/29 | 2,093 | 2,099 | 2,065 | 2,070 | -21 | -1% | 28,500 |
| 2024/02/28 | 2,086 | 2,127 | 2,080 | 2,091 | -13 | -0.6% | 33,100 |
| 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 |
301～
350
件表示中 / 3733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 | 182,300円 | +1.9% | +11.3% | 2.52% | 17.71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 |
| 川田ＴＥＣＨ | 382,000円 | -6.0% | -23.9% | 3.40% | 8.85倍 | 0.73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 |
| パイオラックス | 176,700円 | -2.1% | -41.2% | 5.21% | 37.46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 |
| 宮地エンジ | 187,200円 | -22.4% | -56.8% | 5.21% | 19.86倍 | 1.23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 | 533,000円 | +5.0% | +9.8% | 0.00% | 47.15倍 | 12.08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
