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 |
|---|---|---|---|---|---|---|---|
| 2017/08/04 | 1,893 | 1,901 | 1,870 | 1,901 | +21 | +1.1% | 5,100 |
| 2017/08/03 | 1,894 | 1,950 | 1,805 | 1,880 | -14 | -0.7% | 24,000 |
| 2017/08/02 | 1,876 | 1,899 | 1,862 | 1,894 | +31 | +1.7% | 8,100 |
| 2017/08/01 | 1,843 | 1,882 | 1,818 | 1,863 | +16 | +0.9% | 18,900 |
| 2017/07/31 | 1,870 | 1,885 | 1,825 | 1,847 | -34 | -1.8% | 16,500 |
| 2017/07/28 | 1,879 | 1,893 | 1,790 | 1,881 | +2 | +0.1% | 18,600 |
| 2017/07/27 | 1,902 | 1,920 | 1,860 | 1,879 | -16 | -0.8% | 9,700 |
| 2017/07/26 | 1,906 | 1,930 | 1,867 | 1,895 | -13 | -0.7% | 14,300 |
| 2017/07/25 | 1,933 | 1,933 | 1,900 | 1,908 | -19 | -1% | 17,700 |
| 2017/07/24 | 1,881 | 1,933 | 1,881 | 1,927 | +23 | +1.2% | 14,000 |
| 2017/07/21 | 1,871 | 1,906 | 1,871 | 1,904 | +33 | +1.8% | 14,400 |
| 2017/07/20 | 1,866 | 1,878 | 1,851 | 1,871 | ±0 | ±0% | 19,500 |
| 2017/07/19 | 1,850 | 1,876 | 1,850 | 1,871 | +14 | +0.8% | 12,500 |
| 2017/07/18 | 1,862 | 1,870 | 1,835 | 1,857 | -14 | -0.7% | 14,200 |
| 2017/07/14 | 1,863 | 1,875 | 1,863 | 1,871 | +17 | +0.9% | 4,400 |
| 2017/07/13 | 1,876 | 1,876 | 1,845 | 1,854 | -11 | -0.6% | 4,000 |
| 2017/07/12 | 1,869 | 1,877 | 1,853 | 1,865 | +2 | +0.1% | 12,700 |
| 2017/07/11 | 1,845 | 1,874 | 1,844 | 1,863 | +2 | +0.1% | 7,600 |
| 2017/07/10 | 1,883 | 1,883 | 1,857 | 1,861 | +17 | +0.9% | 9,800 |
| 2017/07/07 | 1,849 | 1,882 | 1,843 | 1,844 | -19 | -1% | 13,100 |
| 2017/07/06 | 1,839 | 1,877 | 1,838 | 1,863 | +43 | +2.4% | 24,700 |
| 2017/07/05 | 1,801 | 1,838 | 1,799 | 1,820 | +1 | +0.1% | 13,800 |
| 2017/07/04 | 1,841 | 1,868 | 1,791 | 1,819 | -18 | -1% | 19,000 |
| 2017/07/03 | 1,869 | 1,885 | 1,830 | 1,837 | -27 | -1.4% | 18,800 |
| 2017/06/30 | 1,868 | 1,884 | 1,851 | 1,864 | -31 | -1.6% | 18,300 |
| 2017/06/29 | 1,837 | 1,896 | 1,827 | 1,895 | +67 | +3.7% | 28,700 |
| 2017/06/28 | 1,829 | 1,934 | 1,800 | 1,828 | +8 | +0.4% | 33,500 |
| 2017/06/27 | 1,796 | 1,830 | 1,756 | 1,820 | +24 | +1.3% | 36,200 |
| 2017/06/26 | 1,811 | 1,820 | 1,789 | 1,796 | -10 | -0.6% | 18,100 |
| 2017/06/23 | 1,800 | 1,811 | 1,785 | 1,806 | +13 | +0.7% | 11,300 |
| 2017/06/22 | 1,788 | 1,800 | 1,777 | 1,793 | +22 | +1.2% | 10,000 |
| 2017/06/21 | 1,781 | 1,798 | 1,771 | 1,771 | -21 | -1.2% | 12,100 |
| 2017/06/20 | 1,782 | 1,798 | 1,770 | 1,792 | +52 | +3% | 24,300 |
| 2017/06/19 | 1,686 | 1,761 | 1,686 | 1,740 | +71 | +4.3% | 24,100 |
| 2017/06/16 | 1,731 | 1,763 | 1,669 | 1,669 | -61 | -3.5% | 37,500 |
| 2017/06/15 | 1,728 | 1,760 | 1,724 | 1,730 | -6 | -0.3% | 13,100 |
| 2017/06/14 | 1,746 | 1,762 | 1,735 | 1,736 | -2 | -0.1% | 14,000 |
| 2017/06/13 | 1,749 | 1,767 | 1,734 | 1,738 | -5 | -0.3% | 16,100 |
| 2017/06/12 | 1,721 | 1,758 | 1,721 | 1,743 | -11 | -0.6% | 11,300 |
| 2017/06/09 | 1,728 | 1,782 | 1,706 | 1,754 | +12 | +0.7% | 33,700 |
| 2017/06/08 | 1,738 | 1,754 | 1,717 | 1,742 | +8 | +0.5% | 19,000 |
| 2017/06/07 | 1,701 | 1,735 | 1,676 | 1,734 | +27 | +1.6% | 16,300 |
| 2017/06/06 | 1,754 | 1,754 | 1,706 | 1,707 | -39 | -2.2% | 10,000 |
| 2017/06/05 | 1,768 | 1,780 | 1,709 | 1,746 | -22 | -1.2% | 19,500 |
| 2017/06/02 | 1,768 | 1,798 | 1,750 | 1,768 | +14 | +0.8% | 20,100 |
| 2017/06/01 | 1,747 | 1,767 | 1,740 | 1,754 | +12 | +0.7% | 20,200 |
| 2017/05/31 | 1,751 | 1,764 | 1,731 | 1,742 | -17 | -1% | 8,600 |
| 2017/05/30 | 1,750 | 1,766 | 1,732 | 1,759 | +2 | +0.1% | 10,900 |
| 2017/05/29 | 1,754 | 1,772 | 1,749 | 1,757 | +3 | +0.2% | 8,500 |
| 2017/05/26 | 1,782 | 1,782 | 1,752 | 1,754 | -28 | -1.6% | 9,200 |
1751～
1800
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
