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 |
---|---|---|---|---|---|---|---|
2017/12/29 | 2,092 | 2,115 | 2,075 | 2,082 | -10 | -0.5% | 8,600 |
2017/12/28 | 2,102 | 2,111 | 2,087 | 2,092 | -10 | -0.5% | 12,000 |
2017/12/27 | 2,062 | 2,115 | 2,062 | 2,102 | +40 | +1.9% | 29,600 |
2017/12/26 | 2,060 | 2,081 | 2,055 | 2,062 | +3 | +0.1% | 16,700 |
2017/12/25 | 2,050 | 2,063 | 2,043 | 2,059 | +12 | +0.6% | 18,200 |
2017/12/22 | 2,034 | 2,048 | 2,028 | 2,047 | +21 | +1% | 13,100 |
2017/12/21 | 2,017 | 2,037 | 2,014 | 2,026 | -6 | -0.3% | 19,200 |
2017/12/20 | 2,012 | 2,034 | 2,009 | 2,032 | +11 | +0.5% | 20,800 |
2017/12/19 | 2,016 | 2,025 | 2,003 | 2,021 | -3 | -0.1% | 24,400 |
2017/12/18 | 2,020 | 2,034 | 2,006 | 2,024 | +9 | +0.4% | 14,900 |
2017/12/15 | 2,000 | 2,016 | 1,993 | 2,015 | ±0 | ±0% | 13,700 |
2017/12/14 | 2,026 | 2,038 | 2,000 | 2,015 | -4 | -0.2% | 31,100 |
2017/12/13 | 2,005 | 2,023 | 1,999 | 2,019 | +19 | +1% | 20,000 |
2017/12/12 | 2,007 | 2,022 | 1,977 | 2,000 | -5 | -0.2% | 30,000 |
2017/12/11 | 1,972 | 2,017 | 1,972 | 2,005 | +52 | +2.7% | 40,800 |
2017/12/08 | 1,932 | 1,979 | 1,881 | 1,953 | +58 | +3.1% | 59,700 |
2017/12/07 | 1,832 | 1,901 | 1,832 | 1,895 | +72 | +3.9% | 25,500 |
2017/12/06 | 1,832 | 1,840 | 1,817 | 1,823 | -27 | -1.5% | 18,500 |
2017/12/05 | 1,800 | 1,850 | 1,799 | 1,850 | +30 | +1.6% | 11,700 |
2017/12/04 | 1,865 | 1,865 | 1,816 | 1,820 | -32 | -1.7% | 10,500 |
2017/12/01 | 1,838 | 1,869 | 1,838 | 1,852 | +32 | +1.8% | 16,700 |
2017/11/30 | 1,845 | 1,845 | 1,804 | 1,820 | -41 | -2.2% | 18,200 |
2017/11/29 | 1,870 | 1,900 | 1,830 | 1,861 | +27 | +1.5% | 29,600 |
2017/11/28 | 1,867 | 1,871 | 1,831 | 1,834 | -33 | -1.8% | 9,100 |
2017/11/27 | 1,888 | 1,889 | 1,857 | 1,867 | -4 | -0.2% | 12,000 |
2017/11/24 | 1,858 | 1,875 | 1,840 | 1,871 | +13 | +0.7% | 14,500 |
2017/11/22 | 1,871 | 1,893 | 1,857 | 1,858 | +5 | +0.3% | 22,000 |
2017/11/21 | 1,825 | 1,860 | 1,825 | 1,853 | +48 | +2.7% | 37,500 |
2017/11/20 | 1,740 | 1,815 | 1,715 | 1,805 | +59 | +3.4% | 53,500 |
2017/11/17 | 1,762 | 1,806 | 1,742 | 1,746 | -4 | -0.2% | 27,200 |
2017/11/16 | 1,749 | 1,770 | 1,733 | 1,750 | -4 | -0.2% | 20,700 |
2017/11/15 | 1,824 | 1,824 | 1,727 | 1,754 | -79 | -4.3% | 38,500 |
2017/11/14 | 1,846 | 1,851 | 1,824 | 1,833 | -9 | -0.5% | 21,600 |
2017/11/13 | 1,900 | 1,900 | 1,834 | 1,842 | -69 | -3.6% | 33,200 |
2017/11/10 | 1,904 | 1,940 | 1,900 | 1,911 | -33 | -1.7% | 9,500 |
2017/11/09 | 1,935 | 1,972 | 1,890 | 1,944 | +15 | +0.8% | 39,000 |
2017/11/08 | 1,916 | 1,931 | 1,895 | 1,929 | +3 | +0.2% | 16,400 |
2017/11/07 | 1,869 | 1,927 | 1,868 | 1,926 | +37 | +2% | 19,400 |
2017/11/06 | 1,910 | 1,910 | 1,885 | 1,889 | -9 | -0.5% | 9,300 |
2017/11/02 | 1,915 | 1,915 | 1,887 | 1,898 | -15 | -0.8% | 12,800 |
2017/11/01 | 1,930 | 1,930 | 1,898 | 1,913 | -3 | -0.2% | 20,400 |
2017/10/31 | 1,905 | 1,938 | 1,899 | 1,916 | +11 | +0.6% | 24,200 |
2017/10/30 | 1,924 | 1,924 | 1,880 | 1,905 | -25 | -1.3% | 106,900 |
2017/10/27 | 1,950 | 1,950 | 1,921 | 1,930 | -14 | -0.7% | 27,500 |
2017/10/26 | 1,950 | 1,965 | 1,935 | 1,944 | -6 | -0.3% | 17,600 |
2017/10/25 | 1,962 | 1,979 | 1,946 | 1,950 | -10 | -0.5% | 25,800 |
2017/10/24 | 1,947 | 1,970 | 1,933 | 1,960 | +13 | +0.7% | 16,800 |
2017/10/23 | 1,962 | 1,967 | 1,929 | 1,947 | +20 | +1% | 22,500 |
2017/10/20 | 1,908 | 1,963 | 1,893 | 1,927 | -2 | -0.1% | 30,000 |
2017/10/19 | 1,921 | 1,942 | 1,912 | 1,929 | -3 | -0.2% | 22,300 |
1651~
1700
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