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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 1,873 | 1,873 | 1,851 | 1,862 | -11 | -0.6% | 49,500 |
| 2010/07/29 | 1,869 | 1,897 | 1,854 | 1,873 | +6 | +0.3% | 56,500 |
| 2010/07/28 | 1,857 | 1,879 | 1,852 | 1,867 | +15 | +0.8% | 26,800 |
| 2010/07/27 | 1,827 | 1,859 | 1,827 | 1,852 | +26 | +1.4% | 18,000 |
| 2010/07/26 | 1,846 | 1,846 | 1,826 | 1,826 | ±0 | ±0% | 14,500 |
| 2010/07/23 | 1,811 | 1,843 | 1,810 | 1,826 | +17 | +0.9% | 27,000 |
| 2010/07/22 | 1,786 | 1,814 | 1,786 | 1,809 | +24 | +1.3% | 28,200 |
| 2010/07/21 | 1,794 | 1,808 | 1,779 | 1,785 | -5 | -0.3% | 11,100 |
| 2010/07/20 | 1,800 | 1,812 | 1,776 | 1,790 | -21 | -1.2% | 14,500 |
| 2010/07/16 | 1,816 | 1,820 | 1,810 | 1,811 | -1 | -0.1% | 25,500 |
| 2010/07/15 | 1,840 | 1,840 | 1,812 | 1,812 | -40 | -2.2% | 18,500 |
| 2010/07/14 | 1,879 | 1,879 | 1,846 | 1,852 | +12 | +0.7% | 14,400 |
| 2010/07/13 | 1,852 | 1,881 | 1,835 | 1,840 | -8 | -0.4% | 22,900 |
| 2010/07/12 | 1,845 | 1,909 | 1,844 | 1,848 | -11 | -0.6% | 16,700 |
| 2010/07/09 | 1,885 | 1,890 | 1,848 | 1,859 | +12 | +0.6% | 16,300 |
| 2010/07/08 | 1,828 | 1,875 | 1,828 | 1,847 | +28 | +1.5% | 34,700 |
| 2010/07/07 | 1,823 | 1,826 | 1,813 | 1,819 | -32 | -1.7% | 13,100 |
| 2010/07/06 | 1,823 | 1,854 | 1,815 | 1,851 | +14 | +0.8% | 9,500 |
| 2010/07/05 | 1,824 | 1,849 | 1,817 | 1,837 | -4 | -0.2% | 16,600 |
| 2010/07/02 | 1,849 | 1,849 | 1,830 | 1,841 | -8 | -0.4% | 19,400 |
| 2010/07/01 | 1,863 | 1,872 | 1,849 | 1,849 | -54 | -2.8% | 14,300 |
| 2010/06/30 | 1,910 | 1,930 | 1,877 | 1,903 | -7 | -0.4% | 28,700 |
| 2010/06/29 | 1,880 | 1,947 | 1,860 | 1,910 | +55 | +3% | 55,900 |
| 2010/06/28 | 1,841 | 1,879 | 1,841 | 1,855 | +14 | +0.8% | 15,200 |
| 2010/06/25 | 1,863 | 1,875 | 1,831 | 1,841 | -31 | -1.7% | 21,700 |
| 2010/06/24 | 1,884 | 1,884 | 1,871 | 1,872 | -8 | -0.4% | 9,100 |
| 2010/06/23 | 1,871 | 1,887 | 1,866 | 1,880 | -13 | -0.7% | 20,700 |
| 2010/06/22 | 1,885 | 1,909 | 1,885 | 1,893 | -18 | -0.9% | 17,800 |
| 2010/06/21 | 1,886 | 1,927 | 1,885 | 1,911 | +43 | +2.3% | 8,900 |
| 2010/06/18 | 1,888 | 1,889 | 1,862 | 1,868 | -22 | -1.2% | 15,600 |
| 2010/06/17 | 1,881 | 1,914 | 1,881 | 1,890 | -5 | -0.3% | 10,400 |
| 2010/06/16 | 1,866 | 1,910 | 1,863 | 1,895 | +31 | +1.7% | 21,300 |
| 2010/06/15 | 1,868 | 1,880 | 1,856 | 1,864 | -17 | -0.9% | 8,600 |
| 2010/06/14 | 1,877 | 1,885 | 1,877 | 1,881 | +14 | +0.7% | 8,000 |
| 2010/06/11 | 1,863 | 1,881 | 1,860 | 1,867 | -36 | -1.9% | 63,600 |
| 2010/06/10 | 1,880 | 1,908 | 1,880 | 1,903 | +23 | +1.2% | 10,300 |
| 2010/06/09 | 1,861 | 1,885 | 1,861 | 1,880 | -1 | -0.1% | 10,300 |
| 2010/06/08 | 1,884 | 1,889 | 1,864 | 1,881 | -17 | -0.9% | 13,400 |
| 2010/06/07 | 1,903 | 1,905 | 1,886 | 1,898 | -26 | -1.4% | 16,900 |
| 2010/06/04 | 1,938 | 1,942 | 1,923 | 1,924 | -18 | -0.9% | 11,800 |
| 2010/06/03 | 1,901 | 1,967 | 1,901 | 1,942 | +53 | +2.8% | 17,900 |
| 2010/06/02 | 1,892 | 1,926 | 1,886 | 1,889 | -26 | -1.4% | 19,700 |
| 2010/06/01 | 1,912 | 1,933 | 1,891 | 1,915 | +6 | +0.3% | 27,200 |
| 2010/05/31 | 1,874 | 1,919 | 1,874 | 1,909 | +24 | +1.3% | 20,000 |
| 2010/05/28 | 1,911 | 1,911 | 1,879 | 1,885 | -2 | -0.1% | 42,200 |
| 2010/05/27 | 1,875 | 1,897 | 1,862 | 1,887 | -20 | -1% | 21,200 |
| 2010/05/26 | 1,950 | 1,981 | 1,900 | 1,907 | -43 | -2.2% | 31,800 |
| 2010/05/25 | 1,954 | 1,985 | 1,926 | 1,950 | -7 | -0.4% | 28,400 |
| 2010/05/24 | 1,919 | 1,980 | 1,909 | 1,957 | +16 | +0.8% | 22,800 |
| 2010/05/21 | 2,005 | 2,005 | 1,927 | 1,941 | -64 | -3.2% | 29,000 |
3651～
3700
件表示中 / 3732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 | 184,100円 | +1.9% | +11.3% | 2.50% | 17.89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 |
| マルゼン | 333,000円 | +1.2% | +1.4% | 3.45% | 11.22倍 | 1.11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 | 176,400円 | -2.1% | -41.2% | 5.22% | 37.40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 | 187,100円 | -22.4% | -56.8% | 5.21% | 19.85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 | 568,000円 | +5.0% | +9.8% | 0.00% | 50.24倍 | 11.74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
