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 |
---|---|---|---|---|---|---|---|
2018/08/10 | 1,992 | 1,997 | 1,915 | 1,915 | -77 | -3.9% | 25,700 |
2018/08/09 | 2,040 | 2,059 | 1,992 | 1,992 | -46 | -2.3% | 24,200 |
2018/08/08 | 2,008 | 2,053 | 2,008 | 2,038 | +11 | +0.5% | 13,900 |
2018/08/07 | 1,997 | 2,036 | 1,981 | 2,027 | +29 | +1.5% | 13,600 |
2018/08/06 | 1,987 | 2,037 | 1,987 | 1,998 | -39 | -1.9% | 12,400 |
2018/08/03 | 2,128 | 2,128 | 2,027 | 2,037 | -92 | -4.3% | 11,300 |
2018/08/02 | 2,154 | 2,160 | 2,124 | 2,129 | -14 | -0.7% | 16,900 |
2018/08/01 | 2,157 | 2,160 | 2,111 | 2,143 | -14 | -0.6% | 12,100 |
2018/07/31 | 2,134 | 2,175 | 2,034 | 2,157 | +3 | +0.1% | 26,400 |
2018/07/30 | 2,092 | 2,159 | 2,077 | 2,154 | +61 | +2.9% | 12,300 |
2018/07/27 | 2,096 | 2,105 | 2,068 | 2,093 | -3 | -0.1% | 10,700 |
2018/07/26 | 2,055 | 2,098 | 2,037 | 2,096 | +47 | +2.3% | 9,700 |
2018/07/25 | 2,079 | 2,079 | 2,030 | 2,049 | -27 | -1.3% | 9,900 |
2018/07/24 | 1,995 | 2,076 | 1,995 | 2,076 | +81 | +4.1% | 11,600 |
2018/07/23 | 2,005 | 2,018 | 1,995 | 1,995 | -3 | -0.2% | 8,700 |
2018/07/20 | 1,992 | 1,998 | 1,973 | 1,998 | +3 | +0.2% | 19,900 |
2018/07/19 | 1,929 | 1,995 | 1,929 | 1,995 | +68 | +3.5% | 10,100 |
2018/07/18 | 1,917 | 1,959 | 1,917 | 1,927 | +10 | +0.5% | 7,100 |
2018/07/17 | 1,891 | 1,920 | 1,887 | 1,917 | +21 | +1.1% | 10,400 |
2018/07/13 | 1,880 | 1,901 | 1,840 | 1,896 | +31 | +1.7% | 9,300 |
2018/07/12 | 1,874 | 1,881 | 1,861 | 1,865 | -18 | -1% | 8,100 |
2018/07/11 | 1,930 | 1,930 | 1,873 | 1,883 | -48 | -2.5% | 10,100 |
2018/07/10 | 1,941 | 1,960 | 1,930 | 1,931 | +13 | +0.7% | 19,200 |
2018/07/09 | 1,920 | 1,920 | 1,878 | 1,918 | +38 | +2% | 18,500 |
2018/07/06 | 1,834 | 1,912 | 1,834 | 1,880 | +46 | +2.5% | 14,100 |
2018/07/05 | 1,820 | 1,842 | 1,814 | 1,834 | +10 | +0.5% | 10,400 |
2018/07/04 | 1,820 | 1,842 | 1,809 | 1,824 | -15 | -0.8% | 14,000 |
2018/07/03 | 1,849 | 1,859 | 1,829 | 1,839 | -8 | -0.4% | 15,000 |
2018/07/02 | 1,877 | 1,877 | 1,834 | 1,847 | -17 | -0.9% | 17,300 |
2018/06/29 | 1,850 | 1,878 | 1,830 | 1,864 | +28 | +1.5% | 20,100 |
2018/06/28 | 1,838 | 1,850 | 1,806 | 1,836 | +7 | +0.4% | 13,900 |
2018/06/27 | 1,857 | 1,857 | 1,809 | 1,829 | +12 | +0.7% | 11,300 |
2018/06/26 | 1,858 | 1,858 | 1,791 | 1,817 | -1 | -0.1% | 12,900 |
2018/06/25 | 1,880 | 1,880 | 1,803 | 1,818 | -45 | -2.4% | 11,300 |
2018/06/22 | 1,849 | 1,872 | 1,802 | 1,863 | +14 | +0.8% | 14,600 |
2018/06/21 | 1,846 | 1,867 | 1,836 | 1,849 | +3 | +0.2% | 13,400 |
2018/06/20 | 1,857 | 1,857 | 1,812 | 1,846 | -2 | -0.1% | 12,900 |
2018/06/19 | 1,860 | 1,865 | 1,815 | 1,848 | ±0 | ±0% | 12,300 |
2018/06/18 | 1,880 | 1,888 | 1,838 | 1,848 | -38 | -2% | 11,900 |
2018/06/15 | 1,900 | 1,906 | 1,880 | 1,886 | -17 | -0.9% | 20,600 |
2018/06/14 | 1,900 | 1,907 | 1,893 | 1,903 | -2 | -0.1% | 12,800 |
2018/06/13 | 1,894 | 1,910 | 1,890 | 1,905 | +11 | +0.6% | 10,000 |
2018/06/12 | 1,905 | 1,905 | 1,892 | 1,894 | -10 | -0.5% | 8,500 |
2018/06/11 | 1,900 | 1,910 | 1,886 | 1,904 | +4 | +0.2% | 7,600 |
2018/06/08 | 1,900 | 1,914 | 1,890 | 1,900 | -24 | -1.2% | 56,300 |
2018/06/07 | 1,914 | 1,927 | 1,912 | 1,924 | +26 | +1.4% | 11,400 |
2018/06/06 | 1,917 | 1,917 | 1,885 | 1,898 | -19 | -1% | 18,800 |
2018/06/05 | 1,937 | 1,937 | 1,900 | 1,917 | -28 | -1.4% | 14,100 |
2018/06/04 | 1,934 | 1,957 | 1,923 | 1,945 | +35 | +1.8% | 19,600 |
2018/06/01 | 1,918 | 1,937 | 1,896 | 1,910 | -19 | -1% | 16,400 |
1501~
1550
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