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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,730 | 3,800 | 3,695 | 3,705 | -25 | -0.7% | 11,400 |
| 2024/11/21 | 3,670 | 3,730 | 3,665 | 3,730 | +60 | +1.6% | 15,800 |
| 2024/11/20 | 3,735 | 3,770 | 3,670 | 3,670 | -85 | -2.3% | 21,900 |
| 2024/11/19 | 3,835 | 3,890 | 3,755 | 3,755 | -80 | -2.1% | 58,800 |
| 2024/11/18 | 3,830 | 3,850 | 3,790 | 3,835 | +5 | +0.1% | 15,900 |
| 2024/11/15 | 3,845 | 3,880 | 3,755 | 3,830 | +55 | +1.5% | 20,100 |
| 2024/11/14 | 3,820 | 3,820 | 3,745 | 3,775 | +10 | +0.3% | 22,000 |
| 2024/11/13 | 4,035 | 4,035 | 3,745 | 3,765 | -250 | -6.2% | 39,900 |
| 2024/11/12 | 4,005 | 4,095 | 3,940 | 4,015 | +10 | +0.2% | 36,600 |
| 2024/11/11 | 3,930 | 4,245 | 3,860 | 4,005 | -135 | -3.3% | 42,300 |
| 2024/11/08 | 4,190 | 4,275 | 4,135 | 4,140 | -110 | -2.6% | 21,200 |
| 2024/11/07 | 4,140 | 4,285 | 4,110 | 4,250 | +90 | +2.2% | 26,500 |
| 2024/11/06 | 4,205 | 4,290 | 4,095 | 4,160 | -25 | -0.6% | 17,000 |
| 2024/11/05 | 4,100 | 4,250 | 4,050 | 4,185 | +30 | +0.7% | 21,100 |
| 2024/11/01 | 4,255 | 4,335 | 4,155 | 4,155 | -155 | -3.6% | 21,200 |
| 2024/10/31 | 4,260 | 4,370 | 4,245 | 4,310 | +45 | +1.1% | 21,300 |
| 2024/10/30 | 4,300 | 4,425 | 4,255 | 4,265 | -20 | -0.5% | 60,700 |
| 2024/10/29 | 4,215 | 4,300 | 4,175 | 4,285 | +90 | +2.1% | 15,600 |
| 2024/10/28 | 4,060 | 4,265 | 4,060 | 4,195 | +135 | +3.3% | 14,200 |
| 2024/10/25 | 4,105 | 4,105 | 3,985 | 4,060 | -5 | -0.1% | 18,500 |
| 2024/10/24 | 4,030 | 4,105 | 4,010 | 4,065 | -20 | -0.5% | 20,800 |
| 2024/10/23 | 4,265 | 4,265 | 4,055 | 4,085 | -180 | -4.2% | 29,800 |
| 2024/10/22 | 4,325 | 4,360 | 4,230 | 4,265 | ±0 | ±0% | 18,200 |
| 2024/10/21 | 4,315 | 4,325 | 4,235 | 4,265 | -105 | -2.4% | 9,800 |
| 2024/10/18 | 4,410 | 4,430 | 4,360 | 4,370 | -35 | -0.8% | 10,400 |
| 2024/10/17 | 4,425 | 4,510 | 4,385 | 4,405 | -40 | -0.9% | 12,500 |
| 2024/10/16 | 4,405 | 4,565 | 4,405 | 4,445 | -30 | -0.7% | 12,500 |
| 2024/10/15 | 4,360 | 4,490 | 4,300 | 4,475 | +145 | +3.3% | 21,300 |
| 2024/10/11 | 4,435 | 4,435 | 4,315 | 4,330 | -60 | -1.4% | 11,000 |
| 2024/10/10 | 4,470 | 4,470 | 4,285 | 4,390 | -35 | -0.8% | 15,000 |
| 2024/10/09 | 4,455 | 4,460 | 4,400 | 4,425 | +40 | +0.9% | 16,000 |
| 2024/10/08 | 4,365 | 4,425 | 4,345 | 4,385 | -50 | -1.1% | 16,800 |
| 2024/10/07 | 4,415 | 4,465 | 4,400 | 4,435 | +105 | +2.4% | 31,700 |
| 2024/10/04 | 4,295 | 4,380 | 4,295 | 4,330 | +35 | +0.8% | 27,000 |
| 2024/10/03 | 4,300 | 4,330 | 4,260 | 4,295 | +105 | +2.5% | 21,100 |
| 2024/10/02 | 4,060 | 4,235 | 4,060 | 4,190 | +60 | +1.5% | 25,500 |
| 2024/10/01 | 4,040 | 4,160 | 4,040 | 4,130 | +90 | +2.2% | 14,700 |
| 2024/09/30 | 4,065 | 4,185 | 3,995 | 4,040 | -95 | -2.3% | 36,100 |
| 2024/09/27 | 4,270 | 4,270 | 4,055 | 4,135 | -90 | -2.1% | 36,900 |
| 2024/09/26 | 4,110 | 4,275 | 4,110 | 4,225 | +185 | +4.6% | 40,500 |
| 2024/09/25 | 4,025 | 4,060 | 3,985 | 4,040 | +50 | +1.3% | 28,300 |
| 2024/09/24 | 4,085 | 4,125 | 3,985 | 3,990 | -45 | -1.1% | 21,800 |
| 2024/09/20 | 4,030 | 4,085 | 3,985 | 4,035 | +65 | +1.6% | 34,200 |
| 2024/09/19 | 3,885 | 4,015 | 3,825 | 3,970 | +215 | +5.7% | 46,600 |
| 2024/09/18 | 3,775 | 3,775 | 3,700 | 3,755 | +40 | +1.1% | 13,000 |
| 2024/09/17 | 3,720 | 3,770 | 3,655 | 3,715 | +25 | +0.7% | 12,600 |
| 2024/09/13 | 3,650 | 3,690 | 3,625 | 3,690 | +70 | +1.9% | 40,700 |
| 2024/09/12 | 3,625 | 3,660 | 3,580 | 3,620 | +85 | +2.4% | 18,700 |
| 2024/09/11 | 3,615 | 3,625 | 3,495 | 3,535 | -105 | -2.9% | 23,700 |
| 2024/09/10 | 3,630 | 3,670 | 3,605 | 3,640 | ±0 | ±0% | 17,500 |
1～
50
件表示中 / 3586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 | 370,500円 | +3.8% | -24.8% | 1.40% | 13.77倍 | 0.99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 |
| シンコウ工 | 409,000円 | +5.9% | +9.6% | 3.67% | 13.46倍 | 1.64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 |
| ユニオンツール | 524,000円 | +18.8% | +59.6% | 1.72% | 20.12倍 | 1.26倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| キッツ | 109,700円 | +1.8% | +2.4% | 3.74% | 9.00倍 | 0.88倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
| イーグル | 195,700円 | -0.0% | -10.9% | 5.11% | 12.60倍 | 0.78倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
市場注目の銘柄
チャート関連のコラム
