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 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 3,360 | 3,385 | 3,315 | 3,335 | -25 | -0.7% | 22,200 |
| 2024/12/10 | 3,400 | 3,405 | 3,335 | 3,360 | -15 | -0.4% | 28,800 |
| 2024/12/09 | 3,430 | 3,430 | 3,370 | 3,375 | -10 | -0.3% | 37,000 |
| 2024/12/06 | 3,550 | 3,550 | 3,385 | 3,385 | -115 | -3.3% | 18,500 |
| 2024/12/05 | 3,605 | 3,605 | 3,485 | 3,500 | -105 | -2.9% | 18,800 |
| 2024/12/04 | 3,690 | 3,715 | 3,605 | 3,605 | -85 | -2.3% | 19,900 |
| 2024/12/03 | 3,555 | 3,720 | 3,550 | 3,690 | +115 | +3.2% | 37,300 |
| 2024/12/02 | 3,575 | 3,640 | 3,535 | 3,575 | ±0 | ±0% | 25,000 |
| 2024/11/29 | 3,645 | 3,645 | 3,575 | 3,575 | -70 | -1.9% | 22,500 |
| 2024/11/28 | 3,615 | 3,675 | 3,585 | 3,645 | +20 | +0.6% | 20,700 |
| 2024/11/27 | 3,705 | 3,765 | 3,600 | 3,625 | -70 | -1.9% | 23,200 |
| 2024/11/26 | 3,770 | 3,820 | 3,675 | 3,695 | -90 | -2.4% | 21,100 |
| 2024/11/25 | 3,760 | 3,785 | 3,720 | 3,785 | +80 | +2.2% | 31,300 |
| 2024/11/22 | 3,730 | 3,800 | 3,695 | 3,705 | -25 | -0.7% | 11,400 |
| 2024/11/21 | 3,670 | 3,730 | 3,665 | 3,730 | +60 | +1.6% | 15,800 |
| 2024/11/20 | 3,735 | 3,770 | 3,670 | 3,670 | -85 | -2.3% | 21,900 |
| 2024/11/19 | 3,835 | 3,890 | 3,755 | 3,755 | -80 | -2.1% | 58,800 |
| 2024/11/18 | 3,830 | 3,850 | 3,790 | 3,835 | +5 | +0.1% | 15,900 |
| 2024/11/15 | 3,845 | 3,880 | 3,755 | 3,830 | +55 | +1.5% | 20,100 |
| 2024/11/14 | 3,820 | 3,820 | 3,745 | 3,775 | +10 | +0.3% | 22,000 |
| 2024/11/13 | 4,035 | 4,035 | 3,745 | 3,765 | -250 | -6.2% | 39,900 |
| 2024/11/12 | 4,005 | 4,095 | 3,940 | 4,015 | +10 | +0.2% | 36,600 |
| 2024/11/11 | 3,930 | 4,245 | 3,860 | 4,005 | -135 | -3.3% | 42,300 |
| 2024/11/08 | 4,190 | 4,275 | 4,135 | 4,140 | -110 | -2.6% | 21,200 |
| 2024/11/07 | 4,140 | 4,285 | 4,110 | 4,250 | +90 | +2.2% | 26,500 |
| 2024/11/06 | 4,205 | 4,290 | 4,095 | 4,160 | -25 | -0.6% | 17,000 |
| 2024/11/05 | 4,100 | 4,250 | 4,050 | 4,185 | +30 | +0.7% | 21,100 |
| 2024/11/01 | 4,255 | 4,335 | 4,155 | 4,155 | -155 | -3.6% | 21,200 |
| 2024/10/31 | 4,260 | 4,370 | 4,245 | 4,310 | +45 | +1.1% | 21,300 |
| 2024/10/30 | 4,300 | 4,425 | 4,255 | 4,265 | -20 | -0.5% | 60,700 |
| 2024/10/29 | 4,215 | 4,300 | 4,175 | 4,285 | +90 | +2.1% | 15,600 |
| 2024/10/28 | 4,060 | 4,265 | 4,060 | 4,195 | +135 | +3.3% | 14,200 |
| 2024/10/25 | 4,105 | 4,105 | 3,985 | 4,060 | -5 | -0.1% | 18,500 |
| 2024/10/24 | 4,030 | 4,105 | 4,010 | 4,065 | -20 | -0.5% | 20,800 |
| 2024/10/23 | 4,265 | 4,265 | 4,055 | 4,085 | -180 | -4.2% | 29,800 |
| 2024/10/22 | 4,325 | 4,360 | 4,230 | 4,265 | ±0 | ±0% | 18,200 |
| 2024/10/21 | 4,315 | 4,325 | 4,235 | 4,265 | -105 | -2.4% | 9,800 |
| 2024/10/18 | 4,410 | 4,430 | 4,360 | 4,370 | -35 | -0.8% | 10,400 |
| 2024/10/17 | 4,425 | 4,510 | 4,385 | 4,405 | -40 | -0.9% | 12,500 |
| 2024/10/16 | 4,405 | 4,565 | 4,405 | 4,445 | -30 | -0.7% | 12,500 |
| 2024/10/15 | 4,360 | 4,490 | 4,300 | 4,475 | +145 | +3.3% | 21,300 |
| 2024/10/11 | 4,435 | 4,435 | 4,315 | 4,330 | -60 | -1.4% | 11,000 |
| 2024/10/10 | 4,470 | 4,470 | 4,285 | 4,390 | -35 | -0.8% | 15,000 |
| 2024/10/09 | 4,455 | 4,460 | 4,400 | 4,425 | +40 | +0.9% | 16,000 |
| 2024/10/08 | 4,365 | 4,425 | 4,345 | 4,385 | -50 | -1.1% | 16,800 |
| 2024/10/07 | 4,415 | 4,465 | 4,400 | 4,435 | +105 | +2.4% | 31,700 |
| 2024/10/04 | 4,295 | 4,380 | 4,295 | 4,330 | +35 | +0.8% | 27,000 |
| 2024/10/03 | 4,300 | 4,330 | 4,260 | 4,295 | +105 | +2.5% | 21,100 |
| 2024/10/02 | 4,060 | 4,235 | 4,060 | 4,190 | +60 | +1.5% | 25,500 |
| 2024/10/01 | 4,040 | 4,160 | 4,040 | 4,130 | +90 | +2.2% | 14,700 |
151～
200
件表示中 / 3749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 | 386,000円 | +4.3% | +2.9% | 1.40% | 12.20倍 | 0.98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 | 392,500円 | -0.8% | -10.2% | 2.68% | 12.63倍 | 1.23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 | 222,700円 | +1.3% | -18.7% | 4.04% | 7.27倍 | 0.85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 |
| 月島ＨＤ | 222,100円 | +3.4% | +2.4% | 3.69% | 12.70倍 | 1.02倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
| ツガミ | 194,200円 | -3.2% | -17.8% | 3.30% | 10.63倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
