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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 1,744 | 1,761 | 1,726 | 1,730 | -14 | -0.8% | 39,500 |
| 2021/07/01 | 1,730 | 1,744 | 1,724 | 1,744 | +9 | +0.5% | 11,500 |
| 2021/06/30 | 1,754 | 1,754 | 1,722 | 1,735 | +3 | +0.2% | 29,400 |
| 2021/06/29 | 1,750 | 1,750 | 1,730 | 1,732 | -23 | -1.3% | 21,000 |
| 2021/06/28 | 1,778 | 1,778 | 1,752 | 1,755 | -22 | -1.2% | 14,700 |
| 2021/06/25 | 1,792 | 1,792 | 1,767 | 1,777 | +7 | +0.4% | 10,000 |
| 2021/06/24 | 1,760 | 1,779 | 1,755 | 1,770 | -3 | -0.2% | 6,000 |
| 2021/06/23 | 1,791 | 1,791 | 1,759 | 1,773 | -14 | -0.8% | 9,600 |
| 2021/06/22 | 1,744 | 1,787 | 1,739 | 1,787 | +74 | +4.3% | 22,900 |
| 2021/06/21 | 1,749 | 1,749 | 1,712 | 1,713 | -48 | -2.7% | 22,000 |
| 2021/06/18 | 1,769 | 1,769 | 1,745 | 1,761 | +17 | +1% | 21,800 |
| 2021/06/17 | 1,780 | 1,784 | 1,736 | 1,744 | -46 | -2.6% | 24,200 |
| 2021/06/16 | 1,781 | 1,790 | 1,770 | 1,790 | +14 | +0.8% | 14,000 |
| 2021/06/15 | 1,774 | 1,779 | 1,758 | 1,776 | +10 | +0.6% | 11,400 |
| 2021/06/14 | 1,769 | 1,769 | 1,755 | 1,766 | -3 | -0.2% | 10,100 |
| 2021/06/11 | 1,776 | 1,780 | 1,759 | 1,769 | -1 | -0.1% | 27,400 |
| 2021/06/10 | 1,754 | 1,775 | 1,753 | 1,770 | +13 | +0.7% | 14,600 |
| 2021/06/09 | 1,769 | 1,769 | 1,757 | 1,757 | -14 | -0.8% | 5,900 |
| 2021/06/08 | 1,752 | 1,776 | 1,751 | 1,771 | +16 | +0.9% | 7,300 |
| 2021/06/07 | 1,766 | 1,766 | 1,747 | 1,755 | +3 | +0.2% | 7,600 |
| 2021/06/04 | 1,759 | 1,759 | 1,742 | 1,752 | +2 | +0.1% | 5,700 |
| 2021/06/03 | 1,732 | 1,755 | 1,731 | 1,750 | +10 | +0.6% | 11,100 |
| 2021/06/02 | 1,722 | 1,750 | 1,713 | 1,740 | +12 | +0.7% | 25,200 |
| 2021/06/01 | 1,726 | 1,739 | 1,714 | 1,728 | ±0 | ±0% | 17,200 |
| 2021/05/31 | 1,763 | 1,770 | 1,725 | 1,728 | -47 | -2.6% | 12,600 |
| 2021/05/28 | 1,724 | 1,775 | 1,724 | 1,775 | +97 | +5.8% | 31,800 |
| 2021/05/27 | 1,751 | 1,762 | 1,678 | 1,678 | -81 | -4.6% | 52,900 |
| 2021/05/26 | 1,747 | 1,774 | 1,734 | 1,759 | +10 | +0.6% | 15,100 |
| 2021/05/25 | 1,794 | 1,794 | 1,743 | 1,749 | -39 | -2.2% | 34,600 |
| 2021/05/24 | 1,770 | 1,790 | 1,770 | 1,788 | +24 | +1.4% | 13,800 |
| 2021/05/21 | 1,813 | 1,821 | 1,762 | 1,764 | -36 | -2% | 24,100 |
| 2021/05/20 | 1,805 | 1,830 | 1,800 | 1,800 | -28 | -1.5% | 15,700 |
| 2021/05/19 | 1,810 | 1,832 | 1,786 | 1,828 | +9 | +0.5% | 20,300 |
| 2021/05/18 | 1,810 | 1,824 | 1,801 | 1,819 | +9 | +0.5% | 18,200 |
| 2021/05/17 | 1,761 | 1,822 | 1,760 | 1,810 | +63 | +3.6% | 41,400 |
| 2021/05/14 | 1,743 | 1,770 | 1,743 | 1,747 | +20 | +1.2% | 18,100 |
| 2021/05/13 | 1,773 | 1,773 | 1,727 | 1,727 | -55 | -3.1% | 21,600 |
| 2021/05/12 | 1,764 | 1,793 | 1,764 | 1,782 | +22 | +1.3% | 20,200 |
| 2021/05/11 | 1,778 | 1,783 | 1,760 | 1,760 | -34 | -1.9% | 17,600 |
| 2021/05/10 | 1,774 | 1,794 | 1,762 | 1,794 | +5 | +0.3% | 10,900 |
| 2021/05/07 | 1,768 | 1,790 | 1,768 | 1,789 | +19 | +1.1% | 18,700 |
| 2021/05/06 | 1,729 | 1,780 | 1,729 | 1,770 | +41 | +2.4% | 33,200 |
| 2021/04/30 | 1,689 | 1,744 | 1,689 | 1,729 | +45 | +2.7% | 32,500 |
| 2021/04/28 | 1,657 | 1,707 | 1,657 | 1,684 | +31 | +1.9% | 55,700 |
| 2021/04/27 | 1,690 | 1,691 | 1,653 | 1,653 | -35 | -2.1% | 33,200 |
| 2021/04/26 | 1,714 | 1,715 | 1,688 | 1,688 | -18 | -1.1% | 13,000 |
| 2021/04/23 | 1,719 | 1,721 | 1,696 | 1,706 | -15 | -0.9% | 12,300 |
| 2021/04/22 | 1,686 | 1,721 | 1,686 | 1,721 | +36 | +2.1% | 10,300 |
| 2021/04/21 | 1,711 | 1,719 | 1,673 | 1,685 | -37 | -2.1% | 45,700 |
| 2021/04/20 | 1,740 | 1,745 | 1,722 | 1,722 | -18 | -1% | 14,000 |
901～
950
件表示中 / 3655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 | 331,000円 | +3.8% | -24.8% | 1.63% | 12.18倍 | 0.88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 |
| 野村マイクロ | 247,600円 | +31.5% | +16.5% | 2.83% | 9.68倍 | 3.43倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| 理想科 | 134,600円 | +7.9% | +6.4% | 3.71% | 20.65倍 | 1.35倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
| 芝浦機械 | 376,000円 | +5.8% | -9.6% | 3.72% | 7.60倍 | 0.78倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| シンコウ工 | 121,000円 | +5.9% | +9.6% | 4.13% | 11.83倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム
