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 |
|---|---|---|---|---|---|---|---|
| 2010/12/21 | 1,893 | 1,903 | 1,885 | 1,889 | +4 | +0.2% | 13,900 |
| 2010/12/20 | 1,880 | 1,887 | 1,871 | 1,885 | -5 | -0.3% | 18,900 |
| 2010/12/17 | 1,900 | 1,926 | 1,831 | 1,890 | -8 | -0.4% | 57,800 |
| 2010/12/16 | 1,882 | 1,898 | 1,882 | 1,898 | +18 | +1% | 14,900 |
| 2010/12/15 | 1,856 | 1,895 | 1,854 | 1,880 | +8 | +0.4% | 30,800 |
| 2010/12/14 | 1,842 | 1,873 | 1,840 | 1,872 | +35 | +1.9% | 25,400 |
| 2010/12/13 | 1,830 | 1,840 | 1,822 | 1,837 | ±0 | ±0% | 14,200 |
| 2010/12/10 | 1,849 | 1,849 | 1,829 | 1,837 | -8 | -0.4% | 54,700 |
| 2010/12/09 | 1,842 | 1,855 | 1,842 | 1,845 | -5 | -0.3% | 22,200 |
| 2010/12/08 | 1,822 | 1,850 | 1,822 | 1,850 | +18 | +1% | 23,000 |
| 2010/12/07 | 1,804 | 1,838 | 1,792 | 1,832 | +18 | +1% | 22,500 |
| 2010/12/06 | 1,810 | 1,827 | 1,810 | 1,814 | +14 | +0.8% | 5,500 |
| 2010/12/03 | 1,790 | 1,813 | 1,790 | 1,800 | +5 | +0.3% | 24,800 |
| 2010/12/02 | 1,800 | 1,800 | 1,792 | 1,795 | +25 | +1.4% | 14,500 |
| 2010/12/01 | 1,764 | 1,775 | 1,757 | 1,770 | +6 | +0.3% | 26,000 |
| 2010/11/30 | 1,765 | 1,777 | 1,764 | 1,764 | ±0 | ±0% | 43,000 |
| 2010/11/29 | 1,750 | 1,774 | 1,750 | 1,764 | +14 | +0.8% | 16,200 |
| 2010/11/26 | 1,749 | 1,765 | 1,746 | 1,750 | +5 | +0.3% | 10,100 |
| 2010/11/25 | 1,718 | 1,747 | 1,718 | 1,745 | +16 | +0.9% | 20,400 |
| 2010/11/24 | 1,727 | 1,763 | 1,727 | 1,729 | -35 | -2% | 19,200 |
| 2010/11/22 | 1,781 | 1,781 | 1,750 | 1,764 | -5 | -0.3% | 13,900 |
| 2010/11/19 | 1,800 | 1,809 | 1,754 | 1,769 | -6 | -0.3% | 18,700 |
| 2010/11/18 | 1,753 | 1,776 | 1,743 | 1,775 | +23 | +1.3% | 23,500 |
| 2010/11/17 | 1,725 | 1,761 | 1,723 | 1,752 | +5 | +0.3% | 17,200 |
| 2010/11/16 | 1,749 | 1,762 | 1,742 | 1,747 | ±0 | ±0% | 25,000 |
| 2010/11/15 | 1,740 | 1,762 | 1,740 | 1,747 | ±0 | ±0% | 33,300 |
| 2010/11/12 | 1,743 | 1,761 | 1,724 | 1,747 | +4 | +0.2% | 38,800 |
| 2010/11/11 | 1,725 | 1,749 | 1,725 | 1,743 | +12 | +0.7% | 44,100 |
| 2010/11/10 | 1,726 | 1,757 | 1,722 | 1,731 | -4 | -0.2% | 27,200 |
| 2010/11/09 | 1,702 | 1,745 | 1,702 | 1,735 | +13 | +0.8% | 34,600 |
| 2010/11/08 | 1,723 | 1,738 | 1,688 | 1,722 | +44 | +2.6% | 43,800 |
| 2010/11/05 | 1,658 | 1,688 | 1,642 | 1,678 | +64 | +4% | 47,300 |
| 2010/11/04 | 1,572 | 1,624 | 1,572 | 1,614 | +52 | +3.3% | 39,100 |
| 2010/11/02 | 1,558 | 1,578 | 1,541 | 1,562 | +8 | +0.5% | 34,300 |
| 2010/11/01 | 1,631 | 1,631 | 1,460 | 1,554 | -73 | -4.5% | 56,000 |
| 2010/10/29 | 1,653 | 1,677 | 1,617 | 1,627 | -66 | -3.9% | 59,800 |
| 2010/10/28 | 1,707 | 1,728 | 1,680 | 1,693 | -27 | -1.6% | 23,700 |
| 2010/10/27 | 1,712 | 1,726 | 1,707 | 1,720 | +10 | +0.6% | 23,900 |
| 2010/10/26 | 1,700 | 1,726 | 1,700 | 1,710 | +10 | +0.6% | 15,800 |
| 2010/10/25 | 1,699 | 1,727 | 1,698 | 1,700 | -39 | -2.2% | 25,200 |
| 2010/10/22 | 1,723 | 1,747 | 1,716 | 1,739 | +14 | +0.8% | 14,000 |
| 2010/10/21 | 1,710 | 1,748 | 1,692 | 1,725 | ±0 | ±0% | 23,000 |
| 2010/10/20 | 1,725 | 1,742 | 1,697 | 1,725 | -25 | -1.4% | 25,300 |
| 2010/10/19 | 1,749 | 1,792 | 1,749 | 1,750 | -16 | -0.9% | 17,500 |
| 2010/10/18 | 1,733 | 1,773 | 1,733 | 1,766 | +35 | +2% | 22,600 |
| 2010/10/15 | 1,782 | 1,783 | 1,700 | 1,731 | -71 | -3.9% | 56,000 |
| 2010/10/14 | 1,801 | 1,821 | 1,788 | 1,802 | +4 | +0.2% | 26,800 |
| 2010/10/13 | 1,807 | 1,826 | 1,787 | 1,798 | -25 | -1.4% | 25,900 |
| 2010/10/12 | 1,906 | 1,906 | 1,817 | 1,823 | -70 | -3.7% | 27,500 |
| 2010/10/08 | 1,901 | 1,934 | 1,893 | 1,893 | -35 | -1.8% | 33,600 |
3601～
3650
件表示中 / 3779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 | 192,700円 | +1.9% | +0.2% | 2.39% | 29.78倍 | 0.49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 |
| マルゼン | 356,000円 | +1.2% | +1.4% | 3.23% | 12.01倍 | 1.16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 |
| パイオラックス | 188,100円 | -2.1% | -41.2% | 4.89% | 39.00倍 | 0.51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 | 215,500円 | -22.4% | -56.8% | 4.52% | 22.86倍 | 1.41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 | 711,000円 | +5.0% | +9.8% | 0.00% | 52.42倍 | 10.54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
