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 |
|---|---|---|---|---|---|---|---|
| 2022/02/09 | 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 |
| 2022/02/02 | 1,717 | 1,743 | 1,703 | 1,736 | +24 | +1.4% | 31,200 |
| 2022/02/01 | 1,688 | 1,720 | 1,688 | 1,712 | +13 | +0.8% | 29,300 |
| 2022/01/31 | 1,691 | 1,702 | 1,673 | 1,699 | +21 | +1.3% | 16,000 |
| 2022/01/28 | 1,652 | 1,689 | 1,652 | 1,678 | +26 | +1.6% | 66,400 |
| 2022/01/27 | 1,674 | 1,676 | 1,648 | 1,652 | -12 | -0.7% | 83,000 |
| 2022/01/26 | 1,686 | 1,686 | 1,652 | 1,664 | -15 | -0.9% | 32,400 |
| 2022/01/25 | 1,692 | 1,692 | 1,654 | 1,679 | -13 | -0.8% | 43,100 |
| 2022/01/24 | 1,652 | 1,696 | 1,652 | 1,692 | +26 | +1.6% | 36,400 |
| 2022/01/21 | 1,641 | 1,666 | 1,622 | 1,666 | +14 | +0.8% | 39,400 |
| 2022/01/20 | 1,639 | 1,675 | 1,639 | 1,652 | +15 | +0.9% | 47,900 |
| 2022/01/19 | 1,664 | 1,679 | 1,634 | 1,637 | -48 | -2.8% | 42,600 |
| 2022/01/18 | 1,699 | 1,717 | 1,679 | 1,685 | -4 | -0.2% | 49,000 |
| 2022/01/17 | 1,683 | 1,696 | 1,680 | 1,689 | +3 | +0.2% | 11,200 |
| 2022/01/14 | 1,691 | 1,699 | 1,667 | 1,686 | -19 | -1.1% | 22,700 |
| 2022/01/13 | 1,686 | 1,714 | 1,684 | 1,705 | +11 | +0.6% | 20,500 |
| 2022/01/12 | 1,681 | 1,697 | 1,672 | 1,694 | +13 | +0.8% | 11,800 |
| 2022/01/11 | 1,678 | 1,693 | 1,663 | 1,681 | -2 | -0.1% | 21,600 |
| 2022/01/07 | 1,692 | 1,705 | 1,678 | 1,683 | -9 | -0.5% | 23,100 |
| 2022/01/06 | 1,684 | 1,709 | 1,679 | 1,692 | -6 | -0.4% | 51,600 |
| 2022/01/05 | 1,691 | 1,710 | 1,670 | 1,698 | +7 | +0.4% | 79,900 |
| 2022/01/04 | 1,657 | 1,692 | 1,656 | 1,691 | +35 | +2.1% | 38,300 |
| 2021/12/30 | 1,644 | 1,668 | 1,644 | 1,656 | -6 | -0.4% | 30,600 |
| 2021/12/29 | 1,654 | 1,662 | 1,642 | 1,662 | +8 | +0.5% | 22,600 |
| 2021/12/28 | 1,657 | 1,657 | 1,642 | 1,654 | +7 | +0.4% | 23,200 |
| 2021/12/27 | 1,640 | 1,662 | 1,621 | 1,647 | +23 | +1.4% | 33,300 |
| 2021/12/24 | 1,650 | 1,650 | 1,622 | 1,624 | -19 | -1.2% | 26,600 |
| 2021/12/23 | 1,603 | 1,650 | 1,602 | 1,643 | +36 | +2.2% | 26,100 |
| 2021/12/22 | 1,624 | 1,626 | 1,601 | 1,607 | -17 | -1% | 20,500 |
| 2021/12/21 | 1,607 | 1,632 | 1,602 | 1,624 | +31 | +1.9% | 51,900 |
| 2021/12/20 | 1,608 | 1,610 | 1,589 | 1,593 | -22 | -1.4% | 72,200 |
| 2021/12/17 | 1,600 | 1,622 | 1,599 | 1,615 | +12 | +0.7% | 40,400 |
| 2021/12/16 | 1,600 | 1,620 | 1,587 | 1,603 | +11 | +0.7% | 46,100 |
| 2021/12/15 | 1,580 | 1,600 | 1,580 | 1,592 | -4 | -0.3% | 22,000 |
| 2021/12/14 | 1,613 | 1,613 | 1,583 | 1,596 | -19 | -1.2% | 19,900 |
| 2021/12/13 | 1,619 | 1,626 | 1,603 | 1,615 | -5 | -0.3% | 44,800 |
| 2021/12/10 | 1,628 | 1,628 | 1,600 | 1,620 | -1 | -0.1% | 31,200 |
| 2021/12/09 | 1,609 | 1,625 | 1,599 | 1,621 | +22 | +1.4% | 33,400 |
| 2021/12/08 | 1,628 | 1,628 | 1,582 | 1,599 | -23 | -1.4% | 40,200 |
| 2021/12/07 | 1,600 | 1,625 | 1,588 | 1,622 | +32 | +2% | 38,400 |
| 2021/12/06 | 1,570 | 1,598 | 1,567 | 1,590 | +23 | +1.5% | 55,600 |
| 2021/12/03 | 1,530 | 1,569 | 1,525 | 1,567 | +48 | +3.2% | 46,200 |
| 2021/12/02 | 1,510 | 1,551 | 1,494 | 1,519 | +1 | +0.1% | 55,100 |
| 2021/12/01 | 1,520 | 1,560 | 1,489 | 1,518 | -12 | -0.8% | 87,100 |
| 2021/11/30 | 1,464 | 1,530 | 1,463 | 1,530 | +87 | +6% | 538,900 |
| 2021/11/29 | 1,452 | 1,480 | 1,437 | 1,443 | -31 | -2.1% | 91,400 |
851～
900
件表示中 / 3753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 | 392,500円 | +4.3% | +2.9% | 1.38% | 12.42倍 | 1.00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 |
| ツガミ | 208,700円 | -3.2% | -17.8% | 3.07% | 11.43倍 | 1.56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 |
| シンコウ工 | 129,200円 | +1.8% | +0.8% | 3.87% | 12.08倍 | 1.47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 |
| ＰＩＬＬＡＲ | 391,000円 | -0.8% | -10.2% | 2.69% | 12.58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 | 221,600円 | +1.3% | -18.7% | 4.06% | 7.24倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
