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 |
---|---|---|---|---|---|---|---|
2021/01/08 | 1,751 | 1,814 | 1,751 | 1,814 | +63 | +3.6% | 19,100 |
2021/01/07 | 1,765 | 1,775 | 1,736 | 1,751 | +9 | +0.5% | 30,900 |
2021/01/06 | 1,744 | 1,762 | 1,733 | 1,742 | -2 | -0.1% | 15,200 |
2021/01/05 | 1,741 | 1,758 | 1,741 | 1,744 | +3 | +0.2% | 7,100 |
2021/01/04 | 1,767 | 1,767 | 1,729 | 1,741 | -24 | -1.4% | 17,800 |
2020/12/30 | 1,814 | 1,814 | 1,761 | 1,765 | -50 | -2.8% | 24,100 |
2020/12/29 | 1,801 | 1,815 | 1,794 | 1,815 | +16 | +0.9% | 8,200 |
2020/12/28 | 1,816 | 1,816 | 1,766 | 1,799 | -17 | -0.9% | 15,700 |
2020/12/25 | 1,810 | 1,824 | 1,796 | 1,816 | +17 | +0.9% | 22,600 |
2020/12/24 | 1,796 | 1,801 | 1,780 | 1,799 | +8 | +0.4% | 15,100 |
2020/12/23 | 1,810 | 1,810 | 1,776 | 1,791 | -23 | -1.3% | 9,000 |
2020/12/22 | 1,770 | 1,815 | 1,760 | 1,814 | +37 | +2.1% | 21,800 |
2020/12/21 | 1,799 | 1,799 | 1,748 | 1,777 | -24 | -1.3% | 22,400 |
2020/12/18 | 1,820 | 1,820 | 1,790 | 1,801 | -19 | -1% | 24,100 |
2020/12/17 | 1,791 | 1,820 | 1,787 | 1,820 | +31 | +1.7% | 14,000 |
2020/12/16 | 1,814 | 1,814 | 1,785 | 1,789 | -17 | -0.9% | 13,500 |
2020/12/15 | 1,767 | 1,812 | 1,763 | 1,806 | +41 | +2.3% | 12,200 |
2020/12/14 | 1,779 | 1,816 | 1,759 | 1,765 | -14 | -0.8% | 21,900 |
2020/12/11 | 1,790 | 1,797 | 1,773 | 1,779 | -20 | -1.1% | 13,600 |
2020/12/10 | 1,795 | 1,807 | 1,782 | 1,799 | +10 | +0.6% | 10,900 |
2020/12/09 | 1,804 | 1,820 | 1,778 | 1,789 | -12 | -0.7% | 16,700 |
2020/12/08 | 1,771 | 1,812 | 1,771 | 1,801 | +21 | +1.2% | 22,200 |
2020/12/07 | 1,782 | 1,802 | 1,775 | 1,780 | -2 | -0.1% | 21,600 |
2020/12/04 | 1,769 | 1,783 | 1,757 | 1,782 | +9 | +0.5% | 7,800 |
2020/12/03 | 1,738 | 1,778 | 1,738 | 1,773 | +35 | +2% | 12,500 |
2020/12/02 | 1,764 | 1,774 | 1,729 | 1,738 | -26 | -1.5% | 28,200 |
2020/12/01 | 1,719 | 1,778 | 1,719 | 1,764 | +53 | +3.1% | 28,600 |
2020/11/30 | 1,768 | 1,770 | 1,711 | 1,711 | -57 | -3.2% | 30,700 |
2020/11/27 | 1,774 | 1,793 | 1,753 | 1,768 | -6 | -0.3% | 42,400 |
2020/11/26 | 1,766 | 1,784 | 1,758 | 1,774 | -2 | -0.1% | 10,600 |
2020/11/25 | 1,750 | 1,783 | 1,733 | 1,776 | +57 | +3.3% | 34,900 |
2020/11/24 | 1,789 | 1,789 | 1,713 | 1,719 | -40 | -2.3% | 35,600 |
2020/11/20 | 1,733 | 1,772 | 1,728 | 1,759 | +26 | +1.5% | 16,000 |
2020/11/19 | 1,732 | 1,748 | 1,726 | 1,733 | ±0 | ±0% | 15,300 |
2020/11/18 | 1,751 | 1,763 | 1,731 | 1,733 | -28 | -1.6% | 16,700 |
2020/11/17 | 1,767 | 1,777 | 1,751 | 1,761 | -13 | -0.7% | 17,300 |
2020/11/16 | 1,769 | 1,796 | 1,764 | 1,774 | +16 | +0.9% | 23,400 |
2020/11/13 | 1,798 | 1,803 | 1,750 | 1,758 | -53 | -2.9% | 24,700 |
2020/11/12 | 1,830 | 1,830 | 1,793 | 1,811 | -15 | -0.8% | 25,700 |
2020/11/11 | 1,806 | 1,831 | 1,806 | 1,826 | +20 | +1.1% | 33,400 |
2020/11/10 | 1,830 | 1,836 | 1,788 | 1,806 | -3 | -0.2% | 35,500 |
2020/11/09 | 1,801 | 1,809 | 1,768 | 1,809 | +26 | +1.5% | 36,100 |
2020/11/06 | 1,781 | 1,786 | 1,767 | 1,783 | +4 | +0.2% | 15,100 |
2020/11/05 | 1,772 | 1,794 | 1,756 | 1,779 | +14 | +0.8% | 20,900 |
2020/11/04 | 1,779 | 1,779 | 1,746 | 1,765 | -15 | -0.8% | 17,000 |
2020/11/02 | 1,758 | 1,780 | 1,749 | 1,780 | +20 | +1.1% | 30,300 |
2020/10/30 | 1,765 | 1,765 | 1,730 | 1,760 | -9 | -0.5% | 20,600 |
2020/10/29 | 1,770 | 1,776 | 1,759 | 1,769 | -1 | -0.1% | 11,200 |
2020/10/28 | 1,763 | 1,772 | 1,747 | 1,770 | -15 | -0.8% | 13,900 |
2020/10/27 | 1,783 | 1,793 | 1,768 | 1,785 | +2 | +0.1% | 19,400 |
851~
900
件表示中 / 3487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 | 486,000円 | +3.8% | -24.8% | 1.03% | 18.07倍 | 1.34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 |
タクマ | 165,300円 | -4.1% | +7.5% | 3.39% | 14.97倍 | 1.19倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
日ピラー | 537,000円 | +5.8% | -13.9% | 2.33% | 13.91倍 | 1.79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 |
ユニバーサル | 157,600円 | +11.7% | -47.5% | 5.08% | 6.23倍 | 0.31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 |
ユニオンツール | 633,000円 | +14.1% | +42.4% | 1.33% | 25.43倍 | 1.63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 |
市場注目の銘柄
チャート関連のコラム