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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,790 | 4,910 | 4,790 | 4,835 | +90 | +1.9% | 36,500 |
| 2024/06/25 | 4,605 | 4,845 | 4,605 | 4,745 | +185 | +4.1% | 56,100 |
| 2024/06/24 | 4,500 | 4,620 | 4,490 | 4,560 | +135 | +3.1% | 47,000 |
| 2024/06/21 | 4,475 | 4,475 | 4,335 | 4,425 | -35 | -0.8% | 54,000 |
| 2024/06/20 | 4,275 | 4,470 | 4,165 | 4,460 | +225 | +5.3% | 47,000 |
| 2024/06/19 | 4,045 | 4,245 | 4,030 | 4,235 | +190 | +4.7% | 17,200 |
| 2024/06/18 | 4,180 | 4,180 | 3,995 | 4,045 | -90 | -2.2% | 16,300 |
| 2024/06/17 | 4,265 | 4,265 | 4,115 | 4,135 | -165 | -3.8% | 16,800 |
| 2024/06/14 | 4,165 | 4,335 | 4,160 | 4,300 | +120 | +2.9% | 35,400 |
| 2024/06/13 | 4,295 | 4,295 | 4,165 | 4,180 | -110 | -2.6% | 14,100 |
| 2024/06/12 | 4,395 | 4,395 | 4,280 | 4,290 | -45 | -1% | 10,800 |
| 2024/06/11 | 4,400 | 4,410 | 4,300 | 4,335 | -65 | -1.5% | 13,600 |
| 2024/06/10 | 4,260 | 4,400 | 4,260 | 4,400 | +145 | +3.4% | 12,000 |
| 2024/06/07 | 4,165 | 4,255 | 4,165 | 4,255 | +25 | +0.6% | 9,400 |
| 2024/06/06 | 4,325 | 4,325 | 4,210 | 4,230 | ±0 | ±0% | 10,800 |
| 2024/06/05 | 4,400 | 4,400 | 4,225 | 4,230 | -175 | -4% | 13,100 |
| 2024/06/04 | 4,415 | 4,430 | 4,355 | 4,405 | -15 | -0.3% | 15,200 |
| 2024/06/03 | 4,460 | 4,460 | 4,320 | 4,420 | +100 | +2.3% | 27,100 |
| 2024/05/31 | 4,195 | 4,350 | 4,195 | 4,320 | +155 | +3.7% | 122,800 |
| 2024/05/30 | 4,025 | 4,185 | 4,015 | 4,165 | +130 | +3.2% | 29,600 |
| 2024/05/29 | 4,110 | 4,150 | 4,000 | 4,035 | -75 | -1.8% | 22,500 |
| 2024/05/28 | 4,105 | 4,190 | 4,075 | 4,110 | +10 | +0.2% | 22,100 |
| 2024/05/27 | 3,995 | 4,185 | 3,995 | 4,100 | +140 | +3.5% | 36,200 |
| 2024/05/24 | 3,965 | 4,015 | 3,955 | 3,960 | ±0 | ±0% | 10,900 |
| 2024/05/23 | 3,955 | 4,000 | 3,925 | 3,960 | +10 | +0.3% | 8,700 |
| 2024/05/22 | 4,025 | 4,025 | 3,910 | 3,950 | -75 | -1.9% | 9,700 |
| 2024/05/21 | 4,025 | 4,080 | 4,005 | 4,025 | +15 | +0.4% | 13,200 |
| 2024/05/20 | 4,030 | 4,035 | 3,955 | 4,010 | -5 | -0.1% | 16,400 |
| 2024/05/17 | 3,900 | 4,025 | 3,855 | 4,015 | +115 | +2.9% | 22,800 |
| 2024/05/16 | 4,000 | 4,000 | 3,855 | 3,900 | -195 | -4.8% | 23,000 |
| 2024/05/15 | 3,790 | 4,110 | 3,770 | 4,095 | +330 | +8.8% | 60,100 |
| 2024/05/14 | 3,810 | 3,830 | 3,695 | 3,765 | -45 | -1.2% | 48,800 |
| 2024/05/13 | 3,755 | 3,975 | 3,655 | 3,810 | +55 | +1.5% | 63,700 |
| 2024/05/10 | 3,750 | 3,765 | 3,700 | 3,755 | +15 | +0.4% | 17,400 |
| 2024/05/09 | 3,635 | 3,775 | 3,635 | 3,740 | +110 | +3% | 25,500 |
| 2024/05/08 | 3,670 | 3,720 | 3,630 | 3,630 | -30 | -0.8% | 30,900 |
| 2024/05/07 | 3,640 | 3,685 | 3,595 | 3,660 | +90 | +2.5% | 24,600 |
| 2024/05/02 | 3,490 | 3,600 | 3,490 | 3,570 | +80 | +2.3% | 15,800 |
| 2024/05/01 | 3,550 | 3,580 | 3,475 | 3,490 | -85 | -2.4% | 13,400 |
| 2024/04/30 | 3,415 | 3,575 | 3,415 | 3,575 | +230 | +6.9% | 23,600 |
| 2024/04/26 | 3,280 | 3,350 | 3,260 | 3,345 | +65 | +2% | 31,400 |
| 2024/04/25 | 3,335 | 3,335 | 3,275 | 3,280 | -75 | -2.2% | 17,100 |
| 2024/04/24 | 3,390 | 3,430 | 3,355 | 3,355 | -15 | -0.4% | 17,200 |
| 2024/04/23 | 3,420 | 3,430 | 3,335 | 3,370 | -45 | -1.3% | 15,000 |
| 2024/04/22 | 3,455 | 3,505 | 3,390 | 3,415 | -15 | -0.4% | 12,800 |
| 2024/04/19 | 3,480 | 3,485 | 3,355 | 3,430 | -105 | -3% | 23,200 |
| 2024/04/18 | 3,520 | 3,560 | 3,490 | 3,535 | +35 | +1% | 6,700 |
| 2024/04/17 | 3,565 | 3,565 | 3,490 | 3,500 | -65 | -1.8% | 13,700 |
| 2024/04/16 | 3,635 | 3,640 | 3,535 | 3,565 | -140 | -3.8% | 25,200 |
| 2024/04/15 | 3,705 | 3,710 | 3,685 | 3,705 | ±0 | ±0% | 10,800 |
101～
150
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
