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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 3,670 | 3,670 | 3,620 | 3,660 | +10 | +0.3% | 16,000 |
| 2024/08/19 | 3,805 | 3,810 | 3,610 | 3,650 | -155 | -4.1% | 20,400 |
| 2024/08/16 | 3,705 | 3,825 | 3,705 | 3,805 | +170 | +4.7% | 15,300 |
| 2024/08/15 | 3,670 | 3,690 | 3,625 | 3,635 | -10 | -0.3% | 12,100 |
| 2024/08/14 | 3,575 | 3,645 | 3,540 | 3,645 | +100 | +2.8% | 12,900 |
| 2024/08/13 | 3,445 | 3,565 | 3,430 | 3,545 | +95 | +2.8% | 19,000 |
| 2024/08/09 | 3,345 | 3,535 | 3,340 | 3,450 | +160 | +4.9% | 37,400 |
| 2024/08/08 | 3,300 | 3,500 | 3,230 | 3,290 | -105 | -3.1% | 21,900 |
| 2024/08/07 | 3,240 | 3,580 | 3,240 | 3,395 | -125 | -3.6% | 21,200 |
| 2024/08/06 | 3,200 | 3,600 | 3,200 | 3,520 | +360 | +11.4% | 23,900 |
| 2024/08/05 | 3,360 | 3,405 | 3,100 | 3,160 | -410 | -11.5% | 24,500 |
| 2024/08/02 | 3,720 | 3,725 | 3,560 | 3,570 | -290 | -7.5% | 32,700 |
| 2024/08/01 | 3,995 | 3,995 | 3,830 | 3,860 | -140 | -3.5% | 21,000 |
| 2024/07/31 | 3,755 | 4,035 | 3,730 | 4,000 | +210 | +5.5% | 15,800 |
| 2024/07/30 | 3,830 | 3,830 | 3,760 | 3,790 | -90 | -2.3% | 19,200 |
| 2024/07/29 | 3,830 | 3,880 | 3,780 | 3,880 | +50 | +1.3% | 11,700 |
| 2024/07/26 | 3,820 | 3,875 | 3,785 | 3,830 | -20 | -0.5% | 16,000 |
| 2024/07/25 | 3,860 | 3,910 | 3,825 | 3,850 | -75 | -1.9% | 23,400 |
| 2024/07/24 | 3,970 | 4,030 | 3,910 | 3,925 | -85 | -2.1% | 17,800 |
| 2024/07/23 | 4,005 | 4,075 | 3,980 | 4,010 | +5 | +0.1% | 11,800 |
| 2024/07/22 | 4,085 | 4,120 | 3,980 | 4,005 | -75 | -1.8% | 14,600 |
| 2024/07/19 | 4,105 | 4,195 | 4,060 | 4,080 | -70 | -1.7% | 21,000 |
| 2024/07/18 | 4,125 | 4,215 | 4,100 | 4,150 | -35 | -0.8% | 15,900 |
| 2024/07/17 | 4,160 | 4,230 | 4,160 | 4,185 | +25 | +0.6% | 14,200 |
| 2024/07/16 | 4,185 | 4,305 | 4,160 | 4,160 | -30 | -0.7% | 15,000 |
| 2024/07/12 | 4,125 | 4,205 | 4,125 | 4,190 | -5 | -0.1% | 13,200 |
| 2024/07/11 | 4,230 | 4,245 | 4,135 | 4,195 | +5 | +0.1% | 24,600 |
| 2024/07/10 | 4,345 | 4,345 | 4,170 | 4,190 | -115 | -2.7% | 38,100 |
| 2024/07/09 | 4,355 | 4,420 | 4,285 | 4,305 | -55 | -1.3% | 21,300 |
| 2024/07/08 | 4,340 | 4,425 | 4,330 | 4,360 | +5 | +0.1% | 18,200 |
| 2024/07/05 | 4,430 | 4,430 | 4,325 | 4,355 | -90 | -2% | 15,800 |
| 2024/07/04 | 4,470 | 4,475 | 4,420 | 4,445 | -25 | -0.6% | 11,400 |
| 2024/07/03 | 4,565 | 4,575 | 4,460 | 4,470 | -95 | -2.1% | 18,700 |
| 2024/07/02 | 4,655 | 4,700 | 4,560 | 4,565 | -90 | -1.9% | 23,600 |
| 2024/07/01 | 4,800 | 4,805 | 4,640 | 4,655 | -205 | -4.2% | 23,400 |
| 2024/06/28 | 4,930 | 4,930 | 4,815 | 4,860 | -40 | -0.8% | 15,900 |
| 2024/06/27 | 4,885 | 4,940 | 4,835 | 4,900 | +65 | +1.3% | 61,400 |
| 2024/06/26 | 4,790 | 4,910 | 4,790 | 4,835 | +90 | +1.9% | 36,500 |
| 2024/06/25 | 4,605 | 4,845 | 4,605 | 4,745 | +185 | +4.1% | 56,100 |
| 2024/06/24 | 4,500 | 4,620 | 4,490 | 4,560 | +135 | +3.1% | 47,000 |
| 2024/06/21 | 4,475 | 4,475 | 4,335 | 4,425 | -35 | -0.8% | 54,000 |
| 2024/06/20 | 4,275 | 4,470 | 4,165 | 4,460 | +225 | +5.3% | 47,000 |
| 2024/06/19 | 4,045 | 4,245 | 4,030 | 4,235 | +190 | +4.7% | 17,200 |
| 2024/06/18 | 4,180 | 4,180 | 3,995 | 4,045 | -90 | -2.2% | 16,300 |
| 2024/06/17 | 4,265 | 4,265 | 4,115 | 4,135 | -165 | -3.8% | 16,800 |
| 2024/06/14 | 4,165 | 4,335 | 4,160 | 4,300 | +120 | +2.9% | 35,400 |
| 2024/06/13 | 4,295 | 4,295 | 4,165 | 4,180 | -110 | -2.6% | 14,100 |
| 2024/06/12 | 4,395 | 4,395 | 4,280 | 4,290 | -45 | -1% | 10,800 |
| 2024/06/11 | 4,400 | 4,410 | 4,300 | 4,335 | -65 | -1.5% | 13,600 |
| 2024/06/10 | 4,260 | 4,400 | 4,260 | 4,400 | +145 | +3.4% | 12,000 |
151～
200
件表示中 / 3672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 | 295,600円 | +3.8% | -24.8% | 1.83% | 10.88倍 | 0.79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 |
| ＰＩＬＬＡＲ | 327,000円 | -2.7% | -25.2% | 3.82% | 9.54倍 | 1.07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 |
| ツガミ | 170,300円 | +15.6% | +34.1% | 3.17% | 10.11倍 | 1.37倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
| 大和冷 | 154,900円 | +1.8% | +1.9% | 3.23% | 13.78倍 | 1.12倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| ユニバーサル | 98,900円 | +18.7% | - | 6.07% | 95.83倍 | 0.21倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
市場注目の銘柄
チャート関連のコラム
