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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 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 |
| 2017/03/10 | 1,537 | 1,556 | 1,512 | 1,553 | +58 | +3.9% | 65,000 |
| 2017/03/09 | 1,499 | 1,507 | 1,488 | 1,495 | -3 | -0.2% | 17,400 |
| 2017/03/08 | 1,499 | 1,502 | 1,487 | 1,498 | -4 | -0.3% | 20,500 |
| 2017/03/07 | 1,504 | 1,524 | 1,499 | 1,502 | -15 | -1% | 27,200 |
| 2017/03/06 | 1,520 | 1,529 | 1,516 | 1,517 | -2 | -0.1% | 18,100 |
| 2017/03/03 | 1,513 | 1,528 | 1,513 | 1,519 | +6 | +0.4% | 17,500 |
| 2017/03/02 | 1,535 | 1,539 | 1,509 | 1,513 | +8 | +0.5% | 26,400 |
| 2017/03/01 | 1,527 | 1,534 | 1,485 | 1,505 | -35 | -2.3% | 28,200 |
| 2017/02/28 | 1,530 | 1,566 | 1,530 | 1,540 | +16 | +1% | 16,500 |
| 2017/02/27 | 1,547 | 1,555 | 1,499 | 1,524 | -14 | -0.9% | 12,200 |
| 2017/02/24 | 1,541 | 1,544 | 1,531 | 1,538 | -7 | -0.5% | 11,500 |
| 2017/02/23 | 1,533 | 1,545 | 1,525 | 1,545 | +14 | +0.9% | 6,000 |
| 2017/02/22 | 1,555 | 1,556 | 1,521 | 1,531 | -24 | -1.5% | 11,000 |
| 2017/02/21 | 1,555 | 1,571 | 1,537 | 1,555 | +15 | +1% | 9,700 |
| 2017/02/20 | 1,551 | 1,551 | 1,523 | 1,540 | -22 | -1.4% | 10,500 |
| 2017/02/17 | 1,554 | 1,563 | 1,540 | 1,562 | +4 | +0.3% | 11,300 |
| 2017/02/16 | 1,556 | 1,562 | 1,537 | 1,558 | +2 | +0.1% | 7,500 |
1851～
1900
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
