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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,990 | 4,030 | 3,980 | 4,005 | +30 | +0.8% | 18,600 |
| 2025/09/11 | 3,975 | 4,000 | 3,950 | 3,975 | +10 | +0.3% | 8,000 |
| 2025/09/10 | 4,025 | 4,025 | 3,955 | 3,965 | -10 | -0.3% | 10,500 |
| 2025/09/09 | 3,990 | 4,035 | 3,965 | 3,975 | +35 | +0.9% | 11,100 |
| 2025/09/08 | 3,910 | 3,970 | 3,910 | 3,940 | +30 | +0.8% | 11,800 |
| 2025/09/05 | 3,900 | 3,935 | 3,810 | 3,910 | +30 | +0.8% | 15,000 |
| 2025/09/04 | 3,900 | 3,930 | 3,845 | 3,880 | -25 | -0.6% | 18,900 |
| 2025/09/03 | 3,855 | 3,925 | 3,855 | 3,905 | +50 | +1.3% | 20,500 |
| 2025/09/02 | 3,915 | 3,920 | 3,855 | 3,855 | -10 | -0.3% | 13,400 |
| 2025/09/01 | 3,915 | 3,985 | 3,850 | 3,865 | -75 | -1.9% | 16,100 |
| 2025/08/29 | 3,940 | 3,980 | 3,920 | 3,940 | ±0 | ±0% | 7,900 |
| 2025/08/28 | 4,025 | 4,025 | 3,930 | 3,940 | -60 | -1.5% | 15,300 |
| 2025/08/27 | 4,105 | 4,110 | 4,000 | 4,000 | -165 | -4% | 25,500 |
| 2025/08/26 | 3,925 | 4,165 | 3,905 | 4,165 | +230 | +5.8% | 50,500 |
| 2025/08/25 | 3,975 | 3,990 | 3,920 | 3,935 | -30 | -0.8% | 16,800 |
| 2025/08/22 | 3,975 | 4,000 | 3,950 | 3,965 | -10 | -0.3% | 11,800 |
| 2025/08/21 | 3,965 | 3,995 | 3,955 | 3,975 | -5 | -0.1% | 11,100 |
| 2025/08/20 | 4,005 | 4,010 | 3,965 | 3,980 | ±0 | ±0% | 13,100 |
| 2025/08/19 | 3,965 | 4,015 | 3,965 | 3,980 | -10 | -0.3% | 16,800 |
| 2025/08/18 | 4,000 | 4,025 | 3,970 | 3,990 | -10 | -0.3% | 20,200 |
| 2025/08/15 | 4,030 | 4,030 | 3,985 | 4,000 | -50 | -1.2% | 17,000 |
| 2025/08/14 | 4,050 | 4,070 | 4,000 | 4,050 | -55 | -1.3% | 16,800 |
| 2025/08/13 | 4,125 | 4,145 | 4,050 | 4,105 | ±0 | ±0% | 30,200 |
| 2025/08/12 | 4,205 | 4,250 | 4,055 | 4,105 | -75 | -1.8% | 28,600 |
| 2025/08/08 | 4,125 | 4,280 | 4,085 | 4,180 | +55 | +1.3% | 45,100 |
| 2025/08/07 | 4,070 | 4,160 | 4,070 | 4,125 | +55 | +1.4% | 18,800 |
| 2025/08/06 | 4,055 | 4,120 | 4,055 | 4,070 | +35 | +0.9% | 19,000 |
| 2025/08/05 | 4,050 | 4,090 | 4,010 | 4,035 | +20 | +0.5% | 13,600 |
| 2025/08/04 | 3,910 | 4,030 | 3,885 | 4,015 | +35 | +0.9% | 22,000 |
| 2025/08/01 | 3,945 | 4,005 | 3,930 | 3,980 | +55 | +1.4% | 16,400 |
| 2025/07/31 | 3,825 | 3,950 | 3,825 | 3,925 | +80 | +2.1% | 18,300 |
| 2025/07/30 | 3,840 | 3,905 | 3,835 | 3,845 | -20 | -0.5% | 27,000 |
| 2025/07/29 | 3,825 | 3,875 | 3,805 | 3,865 | +5 | +0.1% | 14,800 |
| 2025/07/28 | 3,875 | 3,905 | 3,850 | 3,860 | ±0 | ±0% | 9,600 |
| 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 |
1～
50
件表示中 / 3783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 | 400,500円 | +4.3% | +2.9% | 1.40% | 12.66倍 | 1.02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 |
| アイチコーポ | 138,100円 | +2.9% | +0.9% | 4.34% | 13.72倍 | 1.06倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| シンコウ工 | 132,500円 | +1.8% | +0.8% | 3.77% | 12.30倍 | 1.49倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| 渋谷工 | 341,000円 | +3.1% | -4.2% | 2.79% | 10.14倍 | 0.87倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
| 不二越 | 366,500円 | +1.3% | +55.8% | 2.73% | 20.47倍 | 0.52倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
市場注目の銘柄
チャート関連のコラム
