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 |
---|---|---|---|---|---|---|---|
2019/03/26 | 2,009 | 2,079 | 2,009 | 2,079 | +101 | +5.1% | 32,600 |
2019/03/25 | 1,998 | 1,998 | 1,959 | 1,978 | -25 | -1.2% | 16,200 |
2019/03/22 | 2,101 | 2,101 | 2,003 | 2,003 | -116 | -5.5% | 32,100 |
2019/03/20 | 2,112 | 2,166 | 2,088 | 2,119 | +1 | ±0% | 33,800 |
2019/03/19 | 2,099 | 2,138 | 2,083 | 2,118 | +5 | +0.2% | 33,500 |
2019/03/18 | 2,070 | 2,115 | 2,045 | 2,113 | +51 | +2.5% | 27,900 |
2019/03/15 | 1,995 | 2,068 | 1,991 | 2,062 | +82 | +4.1% | 43,000 |
2019/03/14 | 1,979 | 2,006 | 1,967 | 1,980 | +19 | +1% | 24,000 |
2019/03/13 | 1,940 | 1,987 | 1,937 | 1,961 | -1 | -0.1% | 12,700 |
2019/03/12 | 1,998 | 2,026 | 1,956 | 1,962 | -64 | -3.2% | 28,600 |
2019/03/11 | 1,866 | 2,026 | 1,866 | 2,026 | +169 | +9.1% | 24,400 |
2019/03/08 | 1,869 | 1,869 | 1,820 | 1,857 | -20 | -1.1% | 24,100 |
2019/03/07 | 1,853 | 1,890 | 1,833 | 1,877 | +12 | +0.6% | 23,100 |
2019/03/06 | 1,866 | 1,890 | 1,833 | 1,865 | -11 | -0.6% | 19,800 |
2019/03/05 | 1,861 | 1,880 | 1,835 | 1,876 | +14 | +0.8% | 11,800 |
2019/03/04 | 1,845 | 1,875 | 1,830 | 1,862 | +24 | +1.3% | 13,700 |
2019/03/01 | 1,821 | 1,845 | 1,821 | 1,838 | +5 | +0.3% | 11,500 |
2019/02/28 | 1,804 | 1,834 | 1,794 | 1,833 | +29 | +1.6% | 14,700 |
2019/02/27 | 1,803 | 1,811 | 1,779 | 1,804 | -1 | -0.1% | 12,100 |
2019/02/26 | 1,802 | 1,808 | 1,790 | 1,805 | +8 | +0.4% | 6,100 |
2019/02/25 | 1,816 | 1,831 | 1,774 | 1,797 | -14 | -0.8% | 12,500 |
2019/02/22 | 1,814 | 1,814 | 1,787 | 1,811 | -3 | -0.2% | 8,900 |
2019/02/21 | 1,796 | 1,820 | 1,796 | 1,814 | +17 | +0.9% | 13,100 |
2019/02/20 | 1,770 | 1,829 | 1,770 | 1,797 | +5 | +0.3% | 14,100 |
2019/02/19 | 1,810 | 1,821 | 1,789 | 1,792 | -11 | -0.6% | 14,700 |
2019/02/18 | 1,799 | 1,809 | 1,791 | 1,803 | +20 | +1.1% | 16,000 |
2019/02/15 | 1,794 | 1,794 | 1,770 | 1,783 | -18 | -1% | 7,400 |
2019/02/14 | 1,795 | 1,815 | 1,780 | 1,801 | +7 | +0.4% | 14,100 |
2019/02/13 | 1,795 | 1,808 | 1,756 | 1,794 | +5 | +0.3% | 27,400 |
2019/02/12 | 1,750 | 1,794 | 1,735 | 1,789 | +54 | +3.1% | 22,000 |
2019/02/08 | 1,790 | 1,790 | 1,705 | 1,735 | -59 | -3.3% | 34,800 |
2019/02/07 | 1,793 | 1,801 | 1,748 | 1,794 | -9 | -0.5% | 52,600 |
2019/02/06 | 1,819 | 1,819 | 1,785 | 1,803 | -12 | -0.7% | 22,800 |
2019/02/05 | 1,812 | 1,835 | 1,800 | 1,815 | +3 | +0.2% | 16,800 |
2019/02/04 | 1,837 | 1,857 | 1,800 | 1,812 | +6 | +0.3% | 41,100 |
2019/02/01 | 1,832 | 1,852 | 1,806 | 1,806 | -24 | -1.3% | 11,700 |
2019/01/31 | 1,857 | 1,881 | 1,805 | 1,830 | -8 | -0.4% | 24,700 |
2019/01/30 | 1,926 | 1,926 | 1,833 | 1,838 | -78 | -4.1% | 26,800 |
2019/01/29 | 1,913 | 1,959 | 1,900 | 1,916 | +3 | +0.2% | 11,000 |
2019/01/28 | 1,975 | 1,982 | 1,906 | 1,913 | -68 | -3.4% | 12,200 |
2019/01/25 | 1,962 | 2,043 | 1,962 | 1,981 | +51 | +2.6% | 17,200 |
2019/01/24 | 1,892 | 1,993 | 1,882 | 1,930 | +38 | +2% | 18,600 |
2019/01/23 | 1,914 | 1,915 | 1,892 | 1,892 | -55 | -2.8% | 8,500 |
2019/01/22 | 1,980 | 1,994 | 1,938 | 1,947 | -5 | -0.3% | 10,500 |
2019/01/21 | 1,958 | 1,994 | 1,948 | 1,952 | +5 | +0.3% | 12,800 |
2019/01/18 | 1,927 | 2,006 | 1,917 | 1,947 | +51 | +2.7% | 22,200 |
2019/01/17 | 1,844 | 1,930 | 1,844 | 1,896 | +52 | +2.8% | 22,900 |
2019/01/16 | 1,795 | 1,865 | 1,795 | 1,844 | +66 | +3.7% | 17,000 |
2019/01/15 | 1,768 | 1,871 | 1,765 | 1,778 | -30 | -1.7% | 28,600 |
2019/01/11 | 1,824 | 1,852 | 1,801 | 1,808 | -10 | -0.6% | 19,400 |
1351~
1400
件表示中 / 3553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 | 433,000円 | +3.8% | -24.8% | 1.20% | 16.09倍 | 1.20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 |
三井E&S | 118,100円 | -0.6% | -13.1% | 1.52% | 3.40倍 | 0.84倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
フクシマガリレ | 549,000円 | +3.1% | -16.0% | 1.91% | 11.24倍 | 1.19倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
PILLAR | 454,000円 | +5.8% | -13.9% | 2.75% | 11.77倍 | 1.51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 | 257,100円 | +5.7% | +20.9% | 3.11% | 8.12倍 | 1.03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