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 |
---|---|---|---|---|---|---|---|
2018/03/16 | 2,130 | 2,130 | 2,031 | 2,112 | -6 | -0.3% | 26,000 |
2018/03/15 | 2,136 | 2,136 | 2,094 | 2,118 | -13 | -0.6% | 7,400 |
2018/03/14 | 2,095 | 2,136 | 2,095 | 2,131 | +18 | +0.9% | 9,800 |
2018/03/13 | 2,064 | 2,120 | 2,045 | 2,113 | +52 | +2.5% | 15,800 |
2018/03/12 | 1,983 | 2,063 | 1,983 | 2,061 | +98 | +5% | 12,200 |
2018/03/09 | 1,978 | 1,995 | 1,949 | 1,963 | +17 | +0.9% | 18,800 |
2018/03/08 | 1,973 | 1,991 | 1,936 | 1,946 | -7 | -0.4% | 8,800 |
2018/03/07 | 1,956 | 1,967 | 1,935 | 1,953 | -29 | -1.5% | 13,800 |
2018/03/06 | 1,954 | 2,015 | 1,954 | 1,982 | +34 | +1.7% | 16,200 |
2018/03/05 | 1,915 | 1,968 | 1,915 | 1,948 | +8 | +0.4% | 22,300 |
2018/03/02 | 1,889 | 1,950 | 1,889 | 1,940 | -13 | -0.7% | 10,700 |
2018/03/01 | 1,971 | 1,971 | 1,943 | 1,953 | -36 | -1.8% | 16,800 |
2018/02/28 | 2,017 | 2,034 | 1,987 | 1,989 | -47 | -2.3% | 12,100 |
2018/02/27 | 2,024 | 2,074 | 2,021 | 2,036 | +14 | +0.7% | 13,900 |
2018/02/26 | 2,037 | 2,055 | 1,996 | 2,022 | +34 | +1.7% | 20,000 |
2018/02/23 | 1,967 | 2,018 | 1,961 | 1,988 | +60 | +3.1% | 12,900 |
2018/02/22 | 1,917 | 1,928 | 1,906 | 1,928 | -15 | -0.8% | 8,400 |
2018/02/21 | 1,950 | 1,988 | 1,931 | 1,943 | -18 | -0.9% | 11,200 |
2018/02/20 | 1,918 | 1,971 | 1,911 | 1,961 | +59 | +3.1% | 20,000 |
2018/02/19 | 1,838 | 1,903 | 1,838 | 1,902 | +81 | +4.4% | 15,500 |
2018/02/16 | 1,827 | 1,859 | 1,794 | 1,821 | +21 | +1.2% | 15,200 |
2018/02/15 | 1,786 | 1,828 | 1,780 | 1,800 | +36 | +2% | 18,300 |
2018/02/14 | 1,791 | 1,795 | 1,744 | 1,764 | -3 | -0.2% | 21,000 |
2018/02/13 | 1,836 | 1,846 | 1,755 | 1,767 | -68 | -3.7% | 35,500 |
2018/02/09 | 1,821 | 1,855 | 1,805 | 1,835 | -34 | -1.8% | 21,400 |
2018/02/08 | 1,874 | 1,903 | 1,842 | 1,869 | -2 | -0.1% | 22,200 |
2018/02/07 | 1,921 | 1,940 | 1,870 | 1,871 | +30 | +1.6% | 20,600 |
2018/02/06 | 1,960 | 1,985 | 1,774 | 1,841 | -152 | -7.6% | 31,200 |
2018/02/05 | 2,044 | 2,056 | 1,990 | 1,993 | -82 | -4% | 20,600 |
2018/02/02 | 2,112 | 2,112 | 2,050 | 2,075 | -64 | -3% | 24,700 |
2018/02/01 | 2,091 | 2,150 | 2,091 | 2,139 | +64 | +3.1% | 13,200 |
2018/01/31 | 2,093 | 2,112 | 1,990 | 2,075 | -34 | -1.6% | 34,700 |
2018/01/30 | 2,129 | 2,145 | 2,104 | 2,109 | -15 | -0.7% | 13,200 |
2018/01/29 | 2,169 | 2,169 | 2,117 | 2,124 | -17 | -0.8% | 13,100 |
2018/01/26 | 2,137 | 2,178 | 2,137 | 2,141 | +18 | +0.8% | 15,100 |
2018/01/25 | 2,143 | 2,160 | 2,117 | 2,123 | -20 | -0.9% | 15,500 |
2018/01/24 | 2,150 | 2,154 | 2,132 | 2,143 | -29 | -1.3% | 14,100 |
2018/01/23 | 2,155 | 2,187 | 2,155 | 2,172 | +18 | +0.8% | 7,100 |
2018/01/22 | 2,151 | 2,186 | 2,130 | 2,154 | -5 | -0.2% | 11,300 |
2018/01/19 | 2,150 | 2,178 | 2,150 | 2,159 | +9 | +0.4% | 10,700 |
2018/01/18 | 2,154 | 2,176 | 2,139 | 2,150 | ±0 | ±0% | 26,600 |
2018/01/17 | 2,151 | 2,174 | 2,142 | 2,150 | -13 | -0.6% | 14,600 |
2018/01/16 | 2,152 | 2,179 | 2,140 | 2,163 | +7 | +0.3% | 7,000 |
2018/01/15 | 2,156 | 2,168 | 2,134 | 2,156 | +1 | ±0% | 10,000 |
2018/01/12 | 2,145 | 2,183 | 2,145 | 2,155 | -2 | -0.1% | 13,800 |
2018/01/11 | 2,141 | 2,157 | 2,127 | 2,157 | +7 | +0.3% | 9,400 |
2018/01/10 | 2,152 | 2,158 | 2,134 | 2,150 | -7 | -0.3% | 8,300 |
2018/01/09 | 2,170 | 2,170 | 2,133 | 2,157 | -6 | -0.3% | 11,900 |
2018/01/05 | 2,139 | 2,179 | 2,126 | 2,163 | +33 | +1.5% | 19,500 |
2018/01/04 | 2,114 | 2,135 | 2,104 | 2,130 | +48 | +2.3% | 20,200 |
1601~
1650
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