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 |
|---|---|---|---|---|---|---|---|
| 2021/11/26 | 1,507 | 1,507 | 1,465 | 1,474 | -59 | -3.8% | 115,800 |
| 2021/11/25 | 1,557 | 1,565 | 1,530 | 1,533 | -24 | -1.5% | 51,700 |
| 2021/11/24 | 1,541 | 1,582 | 1,533 | 1,557 | +24 | +1.6% | 72,400 |
| 2021/11/22 | 1,513 | 1,542 | 1,493 | 1,533 | +27 | +1.8% | 58,500 |
| 2021/11/19 | 1,530 | 1,535 | 1,498 | 1,506 | -17 | -1.1% | 66,700 |
| 2021/11/18 | 1,557 | 1,567 | 1,511 | 1,523 | -45 | -2.9% | 67,300 |
| 2021/11/17 | 1,587 | 1,603 | 1,568 | 1,568 | -17 | -1.1% | 68,700 |
| 2021/11/16 | 1,632 | 1,645 | 1,585 | 1,585 | -42 | -2.6% | 78,100 |
| 2021/11/15 | 1,656 | 1,662 | 1,621 | 1,627 | -23 | -1.4% | 93,800 |
| 2021/11/12 | 1,725 | 1,752 | 1,645 | 1,650 | -81 | -4.7% | 141,700 |
| 2021/11/11 | 1,767 | 1,772 | 1,731 | 1,731 | -35 | -2% | 12,800 |
| 2021/11/10 | 1,824 | 1,829 | 1,756 | 1,766 | -89 | -4.8% | 12,700 |
| 2021/11/09 | 1,852 | 1,869 | 1,837 | 1,855 | +4 | +0.2% | 12,700 |
| 2021/11/08 | 1,830 | 1,869 | 1,830 | 1,851 | +17 | +0.9% | 10,400 |
| 2021/11/05 | 1,881 | 1,893 | 1,826 | 1,834 | -109 | -5.6% | 28,500 |
| 2021/11/04 | 1,773 | 1,943 | 1,769 | 1,943 | +171 | +9.7% | 54,700 |
| 2021/11/02 | 1,780 | 1,789 | 1,772 | 1,772 | -17 | -1% | 8,700 |
| 2021/11/01 | 1,784 | 1,789 | 1,757 | 1,789 | +36 | +2.1% | 12,200 |
| 2021/10/29 | 1,750 | 1,773 | 1,744 | 1,753 | +3 | +0.2% | 5,700 |
| 2021/10/28 | 1,750 | 1,771 | 1,745 | 1,750 | -11 | -0.6% | 6,900 |
| 2021/10/27 | 1,755 | 1,761 | 1,742 | 1,761 | +8 | +0.5% | 5,000 |
| 2021/10/26 | 1,754 | 1,762 | 1,748 | 1,753 | +15 | +0.9% | 6,400 |
| 2021/10/25 | 1,754 | 1,755 | 1,738 | 1,738 | -7 | -0.4% | 6,400 |
| 2021/10/22 | 1,747 | 1,766 | 1,737 | 1,745 | -10 | -0.6% | 9,100 |
| 2021/10/21 | 1,766 | 1,774 | 1,755 | 1,755 | +7 | +0.4% | 7,300 |
| 2021/10/20 | 1,782 | 1,782 | 1,742 | 1,748 | -24 | -1.4% | 8,600 |
| 2021/10/19 | 1,742 | 1,772 | 1,742 | 1,772 | +25 | +1.4% | 7,700 |
| 2021/10/18 | 1,761 | 1,770 | 1,728 | 1,747 | -2 | -0.1% | 11,200 |
| 2021/10/15 | 1,740 | 1,756 | 1,731 | 1,749 | +26 | +1.5% | 14,900 |
| 2021/10/14 | 1,713 | 1,727 | 1,710 | 1,723 | +9 | +0.5% | 5,500 |
| 2021/10/13 | 1,708 | 1,720 | 1,705 | 1,714 | +5 | +0.3% | 9,300 |
| 2021/10/12 | 1,720 | 1,720 | 1,707 | 1,709 | -22 | -1.3% | 11,200 |
| 2021/10/11 | 1,709 | 1,731 | 1,709 | 1,731 | +26 | +1.5% | 3,100 |
| 2021/10/08 | 1,730 | 1,730 | 1,705 | 1,705 | ±0 | ±0% | 9,700 |
| 2021/10/07 | 1,707 | 1,714 | 1,697 | 1,705 | -1 | -0.1% | 25,600 |
| 2021/10/06 | 1,711 | 1,740 | 1,706 | 1,706 | ±0 | ±0% | 15,600 |
| 2021/10/05 | 1,715 | 1,734 | 1,706 | 1,706 | -28 | -1.6% | 12,700 |
| 2021/10/04 | 1,736 | 1,747 | 1,716 | 1,734 | -1 | -0.1% | 15,100 |
| 2021/10/01 | 1,750 | 1,750 | 1,725 | 1,735 | -20 | -1.1% | 23,800 |
| 2021/09/30 | 1,785 | 1,785 | 1,755 | 1,755 | -27 | -1.5% | 11,300 |
| 2021/09/29 | 1,811 | 1,811 | 1,765 | 1,782 | -57 | -3.1% | 33,200 |
| 2021/09/28 | 1,854 | 1,854 | 1,800 | 1,839 | +1 | +0.1% | 21,200 |
| 2021/09/27 | 1,865 | 1,867 | 1,835 | 1,838 | -53 | -2.8% | 15,400 |
| 2021/09/24 | 1,892 | 1,892 | 1,863 | 1,891 | +39 | +2.1% | 31,800 |
| 2021/09/22 | 1,845 | 1,868 | 1,836 | 1,852 | +7 | +0.4% | 20,000 |
| 2021/09/21 | 1,876 | 1,880 | 1,842 | 1,845 | -50 | -2.6% | 27,700 |
| 2021/09/17 | 1,869 | 1,895 | 1,862 | 1,895 | +20 | +1.1% | 33,300 |
| 2021/09/16 | 1,859 | 1,875 | 1,837 | 1,875 | +16 | +0.9% | 22,000 |
| 2021/09/15 | 1,862 | 1,862 | 1,843 | 1,859 | -23 | -1.2% | 9,400 |
| 2021/09/14 | 1,885 | 1,885 | 1,865 | 1,882 | -5 | -0.3% | 24,000 |
901～
950
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
