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 |
---|---|---|---|---|---|---|---|
2016/10/13 | 1,572 | 1,572 | 1,520 | 1,549 | -10 | -0.6% | 14,200 |
2016/10/12 | 1,567 | 1,576 | 1,550 | 1,559 | -39 | -2.4% | 7,300 |
2016/10/11 | 1,598 | 1,604 | 1,558 | 1,598 | ±0 | ±0% | 9,800 |
2016/10/07 | 1,589 | 1,606 | 1,581 | 1,598 | +7 | +0.4% | 5,800 |
2016/10/06 | 1,610 | 1,610 | 1,581 | 1,591 | -27 | -1.7% | 13,700 |
2016/10/05 | 1,572 | 1,648 | 1,562 | 1,618 | +52 | +3.3% | 19,600 |
2016/10/04 | 1,574 | 1,574 | 1,517 | 1,566 | +9 | +0.6% | 12,600 |
2016/10/03 | 1,587 | 1,587 | 1,514 | 1,557 | -11 | -0.7% | 11,000 |
2016/09/30 | 1,619 | 1,619 | 1,515 | 1,568 | -100 | -6% | 22,700 |
2016/09/29 | 1,633 | 1,674 | 1,627 | 1,668 | +63 | +3.9% | 12,100 |
2016/09/28 | 1,567 | 1,616 | 1,550 | 1,605 | +39 | +2.5% | 15,900 |
2016/09/27 | 1,514 | 1,567 | 1,475 | 1,566 | +21 | +1.4% | 13,500 |
2016/09/26 | 1,593 | 1,598 | 1,527 | 1,545 | -24 | -1.5% | 12,800 |
2016/09/23 | 1,542 | 1,576 | 1,501 | 1,569 | +48 | +3.2% | 24,600 |
2016/09/21 | 1,486 | 1,523 | 1,463 | 1,521 | +49 | +3.3% | 12,400 |
2016/09/20 | 1,478 | 1,502 | 1,465 | 1,472 | -24 | -1.6% | 19,800 |
2016/09/16 | 1,464 | 1,513 | 1,464 | 1,496 | +34 | +2.3% | 12,500 |
2016/09/15 | 1,482 | 1,490 | 1,448 | 1,462 | -19 | -1.3% | 8,100 |
2016/09/14 | 1,475 | 1,497 | 1,475 | 1,481 | +6 | +0.4% | 9,500 |
2016/09/13 | 1,467 | 1,488 | 1,467 | 1,475 | -28 | -1.9% | 17,600 |
2016/09/12 | 1,500 | 1,525 | 1,498 | 1,503 | -27 | -1.8% | 6,800 |
2016/09/09 | 1,534 | 1,545 | 1,509 | 1,530 | -4 | -0.3% | 14,600 |
2016/09/08 | 1,540 | 1,555 | 1,506 | 1,534 | -6 | -0.4% | 11,900 |
2016/09/07 | 1,522 | 1,549 | 1,522 | 1,540 | +18 | +1.2% | 14,700 |
2016/09/06 | 1,524 | 1,532 | 1,467 | 1,522 | +21 | +1.4% | 11,400 |
2016/09/05 | 1,519 | 1,519 | 1,499 | 1,501 | -18 | -1.2% | 9,900 |
2016/09/02 | 1,497 | 1,525 | 1,497 | 1,519 | +22 | +1.5% | 11,500 |
2016/09/01 | 1,500 | 1,515 | 1,489 | 1,497 | +5 | +0.3% | 15,100 |
2016/08/31 | 1,511 | 1,524 | 1,459 | 1,492 | -19 | -1.3% | 23,600 |
2016/08/30 | 1,511 | 1,513 | 1,492 | 1,511 | +1 | +0.1% | 7,500 |
2016/08/29 | 1,528 | 1,533 | 1,498 | 1,510 | +12 | +0.8% | 11,400 |
2016/08/26 | 1,501 | 1,512 | 1,480 | 1,498 | -5 | -0.3% | 17,700 |
2016/08/25 | 1,487 | 1,511 | 1,487 | 1,503 | +16 | +1.1% | 11,800 |
2016/08/24 | 1,484 | 1,513 | 1,480 | 1,487 | +3 | +0.2% | 25,200 |
2016/08/23 | 1,500 | 1,500 | 1,484 | 1,484 | -9 | -0.6% | 17,100 |
2016/08/22 | 1,448 | 1,500 | 1,448 | 1,493 | +45 | +3.1% | 13,200 |
2016/08/19 | 1,447 | 1,481 | 1,443 | 1,448 | +15 | +1% | 14,200 |
2016/08/18 | 1,424 | 1,451 | 1,424 | 1,433 | +9 | +0.6% | 13,700 |
2016/08/17 | 1,435 | 1,452 | 1,410 | 1,424 | -33 | -2.3% | 18,900 |
2016/08/16 | 1,528 | 1,528 | 1,451 | 1,457 | -73 | -4.8% | 16,900 |
2016/08/15 | 1,530 | 1,542 | 1,524 | 1,530 | ±0 | ±0% | 1,900 |
2016/08/12 | 1,516 | 1,540 | 1,513 | 1,530 | +44 | +3% | 12,400 |
2016/08/10 | 1,543 | 1,546 | 1,439 | 1,486 | -57 | -3.7% | 18,700 |
2016/08/09 | 1,525 | 1,543 | 1,403 | 1,543 | +18 | +1.2% | 12,600 |
2016/08/08 | 1,516 | 1,531 | 1,514 | 1,525 | +44 | +3% | 7,200 |
2016/08/05 | 1,490 | 1,504 | 1,450 | 1,481 | -4 | -0.3% | 8,400 |
2016/08/04 | 1,476 | 1,497 | 1,445 | 1,485 | +20 | +1.4% | 12,100 |
2016/08/03 | 1,471 | 1,493 | 1,454 | 1,465 | -30 | -2% | 9,800 |
2016/08/02 | 1,483 | 1,514 | 1,483 | 1,495 | -11 | -0.7% | 6,900 |
2016/08/01 | 1,535 | 1,535 | 1,450 | 1,506 | -27 | -1.8% | 9,900 |
1951~
2000
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