鶴見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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 3,885 | 3,920 | 3,840 | 3,860 | -20 | -0.5% | 15,200 |
| 2025/07/24 | 3,875 | 3,935 | 3,865 | 3,880 | +20 | +0.5% | 17,800 |
| 2025/07/23 | 3,900 | 3,905 | 3,810 | 3,860 | -15 | -0.4% | 24,300 |
| 2025/07/22 | 3,730 | 3,875 | 3,710 | 3,875 | +75 | +2% | 23,700 |
| 2025/07/18 | 3,885 | 3,905 | 3,800 | 3,800 | -65 | -1.7% | 14,500 |
| 2025/07/17 | 3,870 | 3,905 | 3,830 | 3,865 | +15 | +0.4% | 17,500 |
| 2025/07/16 | 3,840 | 3,875 | 3,820 | 3,850 | +10 | +0.3% | 17,400 |
| 2025/07/15 | 3,840 | 3,855 | 3,810 | 3,840 | ±0 | ±0% | 8,600 |
| 2025/07/14 | 3,805 | 3,880 | 3,805 | 3,840 | +35 | +0.9% | 16,200 |
| 2025/07/11 | 3,775 | 3,845 | 3,775 | 3,805 | +45 | +1.2% | 27,700 |
| 2025/07/10 | 3,795 | 3,795 | 3,735 | 3,760 | ±0 | ±0% | 33,300 |
| 2025/07/09 | 3,695 | 3,845 | 3,695 | 3,760 | +65 | +1.8% | 28,700 |
| 2025/07/08 | 3,605 | 3,715 | 3,600 | 3,695 | +125 | +3.5% | 38,900 |
| 2025/07/07 | 3,580 | 3,590 | 3,545 | 3,570 | -10 | -0.3% | 9,400 |
| 2025/07/04 | 3,625 | 3,625 | 3,565 | 3,580 | ±0 | ±0% | 12,300 |
| 2025/07/03 | 3,590 | 3,605 | 3,550 | 3,580 | -45 | -1.2% | 20,400 |
| 2025/07/02 | 3,570 | 3,710 | 3,570 | 3,625 | +25 | +0.7% | 40,600 |
| 2025/07/01 | 3,605 | 3,620 | 3,530 | 3,600 | -40 | -1.1% | 26,100 |
| 2025/06/30 | 3,630 | 3,740 | 3,605 | 3,640 | +10 | +0.3% | 38,300 |
| 2025/06/27 | 3,610 | 3,655 | 3,575 | 3,630 | +40 | +1.1% | 111,800 |
| 2025/06/26 | 3,585 | 3,590 | 3,535 | 3,590 | +5 | +0.1% | 24,700 |
| 2025/06/25 | 3,580 | 3,615 | 3,525 | 3,585 | -15 | -0.4% | 46,000 |
| 2025/06/24 | 3,640 | 3,670 | 3,600 | 3,600 | +25 | +0.7% | 35,700 |
| 2025/06/23 | 3,580 | 3,620 | 3,525 | 3,575 | -30 | -0.8% | 40,300 |
| 2025/06/20 | 3,615 | 3,665 | 3,530 | 3,605 | +25 | +0.7% | 204,400 |
| 2025/06/19 | 3,650 | 3,650 | 3,560 | 3,580 | -80 | -2.2% | 20,200 |
| 2025/06/18 | 3,625 | 3,660 | 3,625 | 3,660 | +35 | +1% | 24,600 |
| 2025/06/17 | 3,625 | 3,655 | 3,605 | 3,625 | ±0 | ±0% | 20,500 |
| 2025/06/16 | 3,670 | 3,695 | 3,595 | 3,625 | +15 | +0.4% | 26,200 |
| 2025/06/13 | 3,635 | 3,645 | 3,580 | 3,610 | -25 | -0.7% | 34,000 |
| 2025/06/12 | 3,590 | 3,725 | 3,545 | 3,635 | +35 | +1% | 43,900 |
| 2025/06/11 | 3,495 | 3,625 | 3,480 | 3,600 | +90 | +2.6% | 27,700 |
| 2025/06/10 | 3,550 | 3,645 | 3,500 | 3,510 | +30 | +0.9% | 45,600 |
| 2025/06/09 | 3,465 | 3,655 | 3,460 | 3,480 | +15 | +0.4% | 55,900 |
| 2025/06/06 | 3,495 | 3,505 | 3,460 | 3,465 | -30 | -0.9% | 18,400 |
| 2025/06/05 | 3,460 | 3,540 | 3,460 | 3,495 | -5 | -0.1% | 31,200 |
| 2025/06/04 | 3,435 | 3,540 | 3,410 | 3,500 | +65 | +1.9% | 27,300 |
| 2025/06/03 | 3,500 | 3,520 | 3,405 | 3,435 | -85 | -2.4% | 42,000 |
| 2025/06/02 | 3,580 | 3,600 | 3,495 | 3,520 | -110 | -3% | 27,100 |
| 2025/05/30 | 3,540 | 3,660 | 3,540 | 3,630 | +50 | +1.4% | 24,900 |
| 2025/05/29 | 3,590 | 3,625 | 3,540 | 3,580 | +20 | +0.6% | 27,900 |
| 2025/05/28 | 3,550 | 3,625 | 3,530 | 3,560 | +25 | +0.7% | 28,600 |
| 2025/05/27 | 3,570 | 3,595 | 3,525 | 3,535 | -35 | -1% | 18,300 |
| 2025/05/26 | 3,575 | 3,590 | 3,540 | 3,570 | -5 | -0.1% | 20,900 |
| 2025/05/23 | 3,585 | 3,635 | 3,550 | 3,575 | +5 | +0.1% | 23,600 |
| 2025/05/22 | 3,535 | 3,600 | 3,535 | 3,570 | +5 | +0.1% | 21,100 |
| 2025/05/21 | 3,535 | 3,610 | 3,500 | 3,565 | +30 | +0.8% | 24,000 |
| 2025/05/20 | 3,520 | 3,575 | 3,430 | 3,535 | -10 | -0.3% | 33,500 |
| 2025/05/19 | 3,615 | 3,625 | 3,495 | 3,545 | -110 | -3% | 38,800 |
| 2025/05/16 | 3,625 | 3,725 | 3,565 | 3,655 | +5 | +0.1% | 21,400 |
1～
50
件表示中 / 3749件
類似銘柄と比較する
現在ご覧いただいている「鶴見製」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 |
|---|---|---|---|---|---|---|---|---|
| 鶴見製 | 386,000円 | +4.3% | +2.9% | 1.40% | 12.20倍 | 0.98倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
| ＰＩＬＬＡＲ | 392,500円 | -0.8% | -10.2% | 2.68% | 12.63倍 | 1.23倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| やまびこ | 222,700円 | +1.3% | -18.7% | 4.04% | 7.27倍 | 0.85倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| 月島ＨＤ | 222,100円 | +3.4% | +2.4% | 3.69% | 12.70倍 | 1.02倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
| ツガミ | 194,200円 | -3.2% | -17.8% | 3.30% | 10.63倍 | 1.45倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
市場注目の銘柄
チャート関連のコラム
