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 |
|---|---|---|---|---|---|---|---|
| 2022/04/18 | 1,824 | 1,849 | 1,820 | 1,834 | +13 | +0.7% | 31,400 |
| 2022/04/15 | 1,812 | 1,828 | 1,809 | 1,821 | -18 | -1% | 12,000 |
| 2022/04/14 | 1,785 | 1,844 | 1,785 | 1,839 | +54 | +3% | 22,500 |
| 2022/04/13 | 1,774 | 1,788 | 1,763 | 1,785 | +7 | +0.4% | 43,200 |
| 2022/04/12 | 1,769 | 1,791 | 1,766 | 1,778 | -10 | -0.6% | 19,000 |
| 2022/04/11 | 1,804 | 1,810 | 1,777 | 1,788 | -46 | -2.5% | 32,900 |
| 2022/04/08 | 1,820 | 1,839 | 1,816 | 1,834 | +23 | +1.3% | 25,800 |
| 2022/04/07 | 1,828 | 1,831 | 1,797 | 1,811 | -40 | -2.2% | 28,100 |
| 2022/04/06 | 1,850 | 1,880 | 1,827 | 1,851 | -4 | -0.2% | 31,400 |
| 2022/04/05 | 1,832 | 1,864 | 1,832 | 1,855 | +35 | +1.9% | 27,900 |
| 2022/04/04 | 1,820 | 1,833 | 1,814 | 1,820 | ±0 | ±0% | 9,700 |
| 2022/04/01 | 1,805 | 1,834 | 1,789 | 1,820 | +1 | +0.1% | 25,200 |
| 2022/03/31 | 1,798 | 1,849 | 1,798 | 1,819 | -2 | -0.1% | 31,700 |
| 2022/03/30 | 1,854 | 1,854 | 1,795 | 1,821 | -47 | -2.5% | 24,100 |
| 2022/03/29 | 1,856 | 1,868 | 1,825 | 1,868 | +4 | +0.2% | 36,100 |
| 2022/03/28 | 1,876 | 1,877 | 1,854 | 1,864 | -12 | -0.6% | 14,800 |
| 2022/03/25 | 1,907 | 1,910 | 1,872 | 1,876 | -26 | -1.4% | 16,400 |
| 2022/03/24 | 1,889 | 1,909 | 1,865 | 1,902 | -4 | -0.2% | 27,000 |
| 2022/03/23 | 1,869 | 1,915 | 1,869 | 1,906 | +42 | +2.3% | 25,000 |
| 2022/03/22 | 1,887 | 1,898 | 1,849 | 1,864 | -5 | -0.3% | 86,900 |
| 2022/03/18 | 1,908 | 1,927 | 1,844 | 1,869 | -59 | -3.1% | 142,000 |
| 2022/03/17 | 1,906 | 1,933 | 1,887 | 1,928 | +38 | +2% | 50,400 |
| 2022/03/16 | 1,890 | 1,910 | 1,871 | 1,890 | +12 | +0.6% | 48,400 |
| 2022/03/15 | 1,852 | 1,888 | 1,852 | 1,878 | +16 | +0.9% | 26,900 |
| 2022/03/14 | 1,845 | 1,870 | 1,840 | 1,862 | +27 | +1.5% | 26,700 |
| 2022/03/11 | 1,802 | 1,843 | 1,797 | 1,835 | +17 | +0.9% | 28,200 |
| 2022/03/10 | 1,800 | 1,824 | 1,798 | 1,818 | +30 | +1.7% | 31,700 |
| 2022/03/09 | 1,782 | 1,797 | 1,768 | 1,788 | +29 | +1.6% | 23,700 |
| 2022/03/08 | 1,759 | 1,801 | 1,747 | 1,759 | -7 | -0.4% | 58,900 |
| 2022/03/07 | 1,808 | 1,818 | 1,760 | 1,766 | -29 | -1.6% | 62,000 |
| 2022/03/04 | 1,800 | 1,812 | 1,793 | 1,795 | -19 | -1% | 11,000 |
| 2022/03/03 | 1,795 | 1,815 | 1,784 | 1,814 | +44 | +2.5% | 16,900 |
| 2022/03/02 | 1,765 | 1,780 | 1,761 | 1,770 | -20 | -1.1% | 26,000 |
| 2022/03/01 | 1,793 | 1,794 | 1,774 | 1,790 | -3 | -0.2% | 22,100 |
| 2022/02/28 | 1,787 | 1,811 | 1,764 | 1,793 | +31 | +1.8% | 42,300 |
| 2022/02/25 | 1,799 | 1,800 | 1,750 | 1,762 | -28 | -1.6% | 32,900 |
| 2022/02/24 | 1,757 | 1,793 | 1,746 | 1,790 | +33 | +1.9% | 45,900 |
| 2022/02/22 | 1,784 | 1,784 | 1,751 | 1,757 | -28 | -1.6% | 25,900 |
| 2022/02/21 | 1,773 | 1,786 | 1,742 | 1,785 | +12 | +0.7% | 14,200 |
| 2022/02/18 | 1,800 | 1,800 | 1,747 | 1,773 | -37 | -2% | 48,200 |
| 2022/02/17 | 1,865 | 1,865 | 1,802 | 1,810 | -60 | -3.2% | 21,900 |
| 2022/02/16 | 1,825 | 1,870 | 1,821 | 1,870 | +49 | +2.7% | 28,900 |
| 2022/02/15 | 1,786 | 1,839 | 1,786 | 1,821 | +41 | +2.3% | 31,800 |
| 2022/02/14 | 1,797 | 1,810 | 1,776 | 1,780 | -40 | -2.2% | 23,700 |
| 2022/02/10 | 1,749 | 1,820 | 1,749 | 1,820 | +87 | +5% | 47,400 |
| 2022/02/09 | 1,736 | 1,747 | 1,709 | 1,733 | +3 | +0.2% | 42,700 |
| 2022/02/08 | 1,707 | 1,731 | 1,707 | 1,730 | +23 | +1.3% | 20,700 |
| 2022/02/07 | 1,693 | 1,711 | 1,684 | 1,707 | +4 | +0.2% | 11,100 |
| 2022/02/04 | 1,688 | 1,704 | 1,678 | 1,703 | +15 | +0.9% | 17,100 |
| 2022/02/03 | 1,740 | 1,740 | 1,683 | 1,688 | -48 | -2.8% | 10,200 |
601～
650
件表示中 / 3548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 | 413,500円 | +3.8% | -24.8% | 1.26% | 15.37倍 | 1.14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 |
| 三井Ｅ＆Ｓ | 120,600円 | -0.6% | -13.1% | 1.49% | 3.48倍 | 0.86倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| ユニバーサル | 144,900円 | +11.7% | -47.5% | 4.14% | 5.73倍 | 0.28倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| やまびこ | 257,000円 | +5.7% | +20.9% | 3.11% | 8.12倍 | 1.03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 |
| 渋谷工 | 395,500円 | +10.0% | -5.6% | 2.28% | 11.89倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
