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 |
|---|---|---|---|---|---|---|---|
| 2017/05/25 | 1,808 | 1,808 | 1,782 | 1,782 | -28 | -1.5% | 13,600 |
| 2017/05/24 | 1,820 | 1,828 | 1,793 | 1,810 | -2 | -0.1% | 10,200 |
| 2017/05/23 | 1,800 | 1,824 | 1,789 | 1,812 | +10 | +0.6% | 33,800 |
| 2017/05/22 | 1,700 | 1,808 | 1,683 | 1,802 | +87 | +5.1% | 34,900 |
| 2017/05/19 | 1,649 | 1,741 | 1,636 | 1,715 | +58 | +3.5% | 24,400 |
| 2017/05/18 | 1,648 | 1,678 | 1,631 | 1,657 | -28 | -1.7% | 11,700 |
| 2017/05/17 | 1,684 | 1,689 | 1,655 | 1,685 | -15 | -0.9% | 11,100 |
| 2017/05/16 | 1,687 | 1,700 | 1,672 | 1,700 | +13 | +0.8% | 11,600 |
| 2017/05/15 | 1,685 | 1,695 | 1,677 | 1,687 | -13 | -0.8% | 8,100 |
| 2017/05/12 | 1,682 | 1,700 | 1,650 | 1,700 | +1 | +0.1% | 16,500 |
| 2017/05/11 | 1,700 | 1,700 | 1,663 | 1,699 | -17 | -1% | 13,200 |
| 2017/05/10 | 1,714 | 1,717 | 1,703 | 1,716 | +12 | +0.7% | 13,800 |
| 2017/05/09 | 1,720 | 1,720 | 1,699 | 1,704 | -22 | -1.3% | 11,000 |
| 2017/05/08 | 1,676 | 1,727 | 1,676 | 1,726 | +67 | +4% | 28,200 |
| 2017/05/02 | 1,653 | 1,680 | 1,636 | 1,659 | +6 | +0.4% | 17,200 |
| 2017/05/01 | 1,620 | 1,653 | 1,600 | 1,653 | +29 | +1.8% | 10,000 |
| 2017/04/28 | 1,652 | 1,652 | 1,621 | 1,624 | -16 | -1% | 8,100 |
| 2017/04/27 | 1,639 | 1,660 | 1,621 | 1,640 | ±0 | ±0% | 28,100 |
| 2017/04/26 | 1,628 | 1,643 | 1,599 | 1,640 | +38 | +2.4% | 13,200 |
| 2017/04/25 | 1,621 | 1,622 | 1,585 | 1,602 | -6 | -0.4% | 24,400 |
| 2017/04/24 | 1,620 | 1,636 | 1,598 | 1,608 | -9 | -0.6% | 22,900 |
| 2017/04/21 | 1,611 | 1,619 | 1,601 | 1,617 | +10 | +0.6% | 8,700 |
| 2017/04/20 | 1,601 | 1,616 | 1,601 | 1,607 | +2 | +0.1% | 10,800 |
| 2017/04/19 | 1,600 | 1,628 | 1,600 | 1,605 | +5 | +0.3% | 18,700 |
| 2017/04/18 | 1,609 | 1,624 | 1,597 | 1,600 | -7 | -0.4% | 13,000 |
| 2017/04/17 | 1,583 | 1,642 | 1,583 | 1,607 | +34 | +2.2% | 22,000 |
| 2017/04/14 | 1,562 | 1,589 | 1,550 | 1,573 | +5 | +0.3% | 12,800 |
| 2017/04/13 | 1,576 | 1,576 | 1,555 | 1,568 | -26 | -1.6% | 19,000 |
| 2017/04/12 | 1,602 | 1,602 | 1,573 | 1,594 | -8 | -0.5% | 14,200 |
| 2017/04/11 | 1,605 | 1,660 | 1,602 | 1,602 | +2 | +0.1% | 22,200 |
| 2017/04/10 | 1,588 | 1,610 | 1,575 | 1,600 | +16 | +1% | 7,600 |
| 2017/04/07 | 1,568 | 1,604 | 1,568 | 1,584 | +16 | +1% | 13,000 |
| 2017/04/06 | 1,607 | 1,607 | 1,558 | 1,568 | -23 | -1.4% | 19,200 |
| 2017/04/05 | 1,605 | 1,618 | 1,584 | 1,591 | -27 | -1.7% | 14,500 |
| 2017/04/04 | 1,660 | 1,660 | 1,602 | 1,618 | -43 | -2.6% | 16,700 |
| 2017/04/03 | 1,639 | 1,699 | 1,639 | 1,661 | +34 | +2.1% | 27,200 |
| 2017/03/31 | 1,641 | 1,686 | 1,627 | 1,627 | +1 | +0.1% | 32,900 |
| 2017/03/30 | 1,609 | 1,662 | 1,609 | 1,626 | +23 | +1.4% | 35,200 |
| 2017/03/29 | 1,603 | 1,620 | 1,578 | 1,603 | -7 | -0.4% | 20,000 |
| 2017/03/28 | 1,602 | 1,630 | 1,596 | 1,610 | +22 | +1.4% | 27,500 |
| 2017/03/27 | 1,608 | 1,608 | 1,585 | 1,588 | -19 | -1.2% | 21,700 |
| 2017/03/24 | 1,596 | 1,627 | 1,594 | 1,607 | +26 | +1.6% | 11,900 |
| 2017/03/23 | 1,566 | 1,592 | 1,566 | 1,581 | +15 | +1% | 11,900 |
| 2017/03/22 | 1,590 | 1,600 | 1,532 | 1,566 | -47 | -2.9% | 20,000 |
| 2017/03/21 | 1,606 | 1,614 | 1,600 | 1,613 | +7 | +0.4% | 14,900 |
| 2017/03/17 | 1,585 | 1,609 | 1,575 | 1,606 | +23 | +1.5% | 68,500 |
| 2017/03/16 | 1,561 | 1,583 | 1,552 | 1,583 | +15 | +1% | 33,600 |
| 2017/03/15 | 1,571 | 1,585 | 1,563 | 1,568 | -3 | -0.2% | 21,700 |
| 2017/03/14 | 1,566 | 1,576 | 1,549 | 1,571 | +13 | +0.8% | 18,900 |
| 2017/03/13 | 1,553 | 1,564 | 1,550 | 1,558 | +5 | +0.3% | 20,500 |
1801～
1850
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
