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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 1,721 | 1,769 | 1,721 | 1,768 | +55 | +3.2% | 15,500 |
| 2021/08/16 | 1,758 | 1,758 | 1,713 | 1,713 | -49 | -2.8% | 20,600 |
| 2021/08/13 | 1,774 | 1,775 | 1,758 | 1,762 | -12 | -0.7% | 11,300 |
| 2021/08/12 | 1,777 | 1,777 | 1,763 | 1,774 | -1 | -0.1% | 8,200 |
| 2021/08/11 | 1,782 | 1,782 | 1,757 | 1,775 | +10 | +0.6% | 15,900 |
| 2021/08/10 | 1,781 | 1,786 | 1,760 | 1,765 | +11 | +0.6% | 9,800 |
| 2021/08/06 | 1,764 | 1,781 | 1,754 | 1,754 | -10 | -0.6% | 10,100 |
| 2021/08/05 | 1,761 | 1,768 | 1,756 | 1,764 | -15 | -0.8% | 3,400 |
| 2021/08/04 | 1,775 | 1,792 | 1,769 | 1,779 | -2 | -0.1% | 10,500 |
| 2021/08/03 | 1,812 | 1,815 | 1,776 | 1,781 | -43 | -2.4% | 10,200 |
| 2021/08/02 | 1,801 | 1,827 | 1,795 | 1,824 | +45 | +2.5% | 24,900 |
| 2021/07/30 | 1,791 | 1,812 | 1,779 | 1,779 | -15 | -0.8% | 25,600 |
| 2021/07/29 | 1,757 | 1,794 | 1,755 | 1,794 | +40 | +2.3% | 15,800 |
| 2021/07/28 | 1,760 | 1,769 | 1,748 | 1,754 | -16 | -0.9% | 11,200 |
| 2021/07/27 | 1,778 | 1,778 | 1,753 | 1,770 | +3 | +0.2% | 13,500 |
| 2021/07/26 | 1,805 | 1,805 | 1,758 | 1,767 | -13 | -0.7% | 20,800 |
| 2021/07/21 | 1,761 | 1,782 | 1,756 | 1,780 | +21 | +1.2% | 22,200 |
| 2021/07/20 | 1,750 | 1,768 | 1,735 | 1,759 | +1 | +0.1% | 40,400 |
| 2021/07/19 | 1,763 | 1,778 | 1,746 | 1,758 | -14 | -0.8% | 23,400 |
| 2021/07/16 | 1,732 | 1,788 | 1,732 | 1,772 | +38 | +2.2% | 25,700 |
| 2021/07/15 | 1,771 | 1,771 | 1,733 | 1,734 | -53 | -3% | 30,200 |
| 2021/07/14 | 1,742 | 1,797 | 1,735 | 1,787 | +34 | +1.9% | 42,800 |
| 2021/07/13 | 1,726 | 1,770 | 1,715 | 1,753 | +38 | +2.2% | 47,000 |
| 2021/07/12 | 1,704 | 1,735 | 1,704 | 1,715 | +4 | +0.2% | 25,900 |
| 2021/07/09 | 1,737 | 1,738 | 1,692 | 1,711 | -28 | -1.6% | 66,000 |
| 2021/07/08 | 1,738 | 1,773 | 1,738 | 1,739 | -8 | -0.5% | 22,600 |
| 2021/07/07 | 1,722 | 1,764 | 1,722 | 1,747 | +2 | +0.1% | 14,100 |
| 2021/07/06 | 1,725 | 1,751 | 1,725 | 1,745 | +3 | +0.2% | 5,600 |
| 2021/07/05 | 1,724 | 1,747 | 1,724 | 1,742 | +12 | +0.7% | 7,000 |
| 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 |
1001～
1050
件表示中 / 3784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 | 410,500円 | +4.3% | +2.9% | 1.36% | 12.98倍 | 1.05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 |
| 芝浦機械 | 441,000円 | -16.8% | -64.5% | 3.17% | 31.60倍 | 0.89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 |
| ＡＳＢ機械 | 717,000円 | +16.9% | +31.1% | 2.79% | 14.62倍 | 1.94倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| ＰＩＬＬＡＲ | 415,500円 | -0.8% | -10.2% | 2.53% | 13.29倍 | 1.29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 |
| シンコウ工 | 133,800円 | +1.8% | +0.8% | 3.74% | 12.42倍 | 1.50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
