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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 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 |
1801～
1850
件表示中 / 3586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 | 370,500円 | +3.8% | -24.8% | 1.40% | 13.77倍 | 0.99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 |
| シンコウ工 | 409,000円 | +5.9% | +9.6% | 3.67% | 13.46倍 | 1.64倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| ユニオンツール | 524,000円 | +18.8% | +59.6% | 1.72% | 20.12倍 | 1.26倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| キッツ | 109,700円 | +1.8% | +2.4% | 3.74% | 9.00倍 | 0.88倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
| イーグル | 195,700円 | -0.0% | -10.9% | 5.11% | 12.60倍 | 0.78倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
市場注目の銘柄
チャート関連のコラム
