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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,715 | 3,770 | 3,625 | 3,680 | -65 | -1.7% | 23,400 |
| 2024/09/05 | 3,705 | 3,845 | 3,620 | 3,745 | +35 | +0.9% | 15,000 |
| 2024/09/04 | 3,770 | 3,780 | 3,685 | 3,710 | -130 | -3.4% | 17,900 |
| 2024/09/03 | 3,765 | 3,865 | 3,765 | 3,840 | +75 | +2% | 16,200 |
| 2024/09/02 | 3,805 | 3,805 | 3,705 | 3,765 | -60 | -1.6% | 8,300 |
| 2024/08/30 | 3,740 | 3,875 | 3,700 | 3,825 | +125 | +3.4% | 51,700 |
| 2024/08/29 | 3,750 | 3,790 | 3,685 | 3,700 | -35 | -0.9% | 13,700 |
| 2024/08/28 | 3,765 | 3,775 | 3,705 | 3,735 | -15 | -0.4% | 11,200 |
| 2024/08/27 | 3,675 | 3,775 | 3,645 | 3,750 | +80 | +2.2% | 10,200 |
| 2024/08/26 | 3,730 | 3,740 | 3,615 | 3,670 | -25 | -0.7% | 11,100 |
| 2024/08/23 | 3,750 | 3,765 | 3,660 | 3,695 | -15 | -0.4% | 12,400 |
| 2024/08/22 | 3,690 | 3,710 | 3,645 | 3,710 | +50 | +1.4% | 7,200 |
| 2024/08/21 | 3,600 | 3,700 | 3,600 | 3,660 | ±0 | ±0% | 9,600 |
| 2024/08/20 | 3,670 | 3,670 | 3,620 | 3,660 | +10 | +0.3% | 16,000 |
| 2024/08/19 | 3,805 | 3,810 | 3,610 | 3,650 | -155 | -4.1% | 20,400 |
| 2024/08/16 | 3,705 | 3,825 | 3,705 | 3,805 | +170 | +4.7% | 15,300 |
| 2024/08/15 | 3,670 | 3,690 | 3,625 | 3,635 | -10 | -0.3% | 12,100 |
| 2024/08/14 | 3,575 | 3,645 | 3,540 | 3,645 | +100 | +2.8% | 12,900 |
| 2024/08/13 | 3,445 | 3,565 | 3,430 | 3,545 | +95 | +2.8% | 19,000 |
| 2024/08/09 | 3,345 | 3,535 | 3,340 | 3,450 | +160 | +4.9% | 37,400 |
| 2024/08/08 | 3,300 | 3,500 | 3,230 | 3,290 | -105 | -3.1% | 21,900 |
| 2024/08/07 | 3,240 | 3,580 | 3,240 | 3,395 | -125 | -3.6% | 21,200 |
| 2024/08/06 | 3,200 | 3,600 | 3,200 | 3,520 | +360 | +11.4% | 23,900 |
| 2024/08/05 | 3,360 | 3,405 | 3,100 | 3,160 | -410 | -11.5% | 24,500 |
| 2024/08/02 | 3,720 | 3,725 | 3,560 | 3,570 | -290 | -7.5% | 32,700 |
| 2024/08/01 | 3,995 | 3,995 | 3,830 | 3,860 | -140 | -3.5% | 21,000 |
| 2024/07/31 | 3,755 | 4,035 | 3,730 | 4,000 | +210 | +5.5% | 15,800 |
| 2024/07/30 | 3,830 | 3,830 | 3,760 | 3,790 | -90 | -2.3% | 19,200 |
| 2024/07/29 | 3,830 | 3,880 | 3,780 | 3,880 | +50 | +1.3% | 11,700 |
| 2024/07/26 | 3,820 | 3,875 | 3,785 | 3,830 | -20 | -0.5% | 16,000 |
| 2024/07/25 | 3,860 | 3,910 | 3,825 | 3,850 | -75 | -1.9% | 23,400 |
| 2024/07/24 | 3,970 | 4,030 | 3,910 | 3,925 | -85 | -2.1% | 17,800 |
| 2024/07/23 | 4,005 | 4,075 | 3,980 | 4,010 | +5 | +0.1% | 11,800 |
| 2024/07/22 | 4,085 | 4,120 | 3,980 | 4,005 | -75 | -1.8% | 14,600 |
| 2024/07/19 | 4,105 | 4,195 | 4,060 | 4,080 | -70 | -1.7% | 21,000 |
| 2024/07/18 | 4,125 | 4,215 | 4,100 | 4,150 | -35 | -0.8% | 15,900 |
| 2024/07/17 | 4,160 | 4,230 | 4,160 | 4,185 | +25 | +0.6% | 14,200 |
| 2024/07/16 | 4,185 | 4,305 | 4,160 | 4,160 | -30 | -0.7% | 15,000 |
| 2024/07/12 | 4,125 | 4,205 | 4,125 | 4,190 | -5 | -0.1% | 13,200 |
| 2024/07/11 | 4,230 | 4,245 | 4,135 | 4,195 | +5 | +0.1% | 24,600 |
| 2024/07/10 | 4,345 | 4,345 | 4,170 | 4,190 | -115 | -2.7% | 38,100 |
| 2024/07/09 | 4,355 | 4,420 | 4,285 | 4,305 | -55 | -1.3% | 21,300 |
| 2024/07/08 | 4,340 | 4,425 | 4,330 | 4,360 | +5 | +0.1% | 18,200 |
| 2024/07/05 | 4,430 | 4,430 | 4,325 | 4,355 | -90 | -2% | 15,800 |
| 2024/07/04 | 4,470 | 4,475 | 4,420 | 4,445 | -25 | -0.6% | 11,400 |
| 2024/07/03 | 4,565 | 4,575 | 4,460 | 4,470 | -95 | -2.1% | 18,700 |
| 2024/07/02 | 4,655 | 4,700 | 4,560 | 4,565 | -90 | -1.9% | 23,600 |
| 2024/07/01 | 4,800 | 4,805 | 4,640 | 4,655 | -205 | -4.2% | 23,400 |
| 2024/06/28 | 4,930 | 4,930 | 4,815 | 4,860 | -40 | -0.8% | 15,900 |
| 2024/06/27 | 4,885 | 4,940 | 4,835 | 4,900 | +65 | +1.3% | 61,400 |
51～
100
件表示中 / 3585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 | 373,000円 | +3.8% | -24.8% | 1.39% | 13.86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 |
| 渋谷工 | 394,000円 | +10.0% | -5.6% | 2.28% | 11.85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 |
| やまびこ | 251,000円 | +7.0% | +31.5% | 3.19% | 7.36倍 | 1.00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 |
| キッツ | 109,500円 | +1.8% | +2.4% | 3.74% | 8.98倍 | 0.88倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
| イーグル | 197,400円 | -0.0% | -10.9% | 5.07% | 12.71倍 | 0.78倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
市場注目の銘柄
チャート関連のコラム
