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 |
|---|---|---|---|---|---|---|---|
| 2016/07/29 | 1,482 | 1,538 | 1,482 | 1,533 | +21 | +1.4% | 13,700 |
| 2016/07/28 | 1,512 | 1,525 | 1,486 | 1,512 | -14 | -0.9% | 10,200 |
| 2016/07/27 | 1,505 | 1,535 | 1,500 | 1,526 | +21 | +1.4% | 7,500 |
| 2016/07/26 | 1,491 | 1,507 | 1,476 | 1,505 | -6 | -0.4% | 13,500 |
| 2016/07/25 | 1,509 | 1,546 | 1,476 | 1,511 | +32 | +2.2% | 23,900 |
| 2016/07/22 | 1,466 | 1,479 | 1,454 | 1,479 | +13 | +0.9% | 7,200 |
| 2016/07/21 | 1,460 | 1,473 | 1,440 | 1,466 | +31 | +2.2% | 8,800 |
| 2016/07/20 | 1,460 | 1,465 | 1,410 | 1,435 | +15 | +1.1% | 37,700 |
| 2016/07/19 | 1,379 | 1,420 | 1,363 | 1,420 | +65 | +4.8% | 17,000 |
| 2016/07/15 | 1,340 | 1,398 | 1,331 | 1,355 | +24 | +1.8% | 19,800 |
| 2016/07/14 | 1,331 | 1,340 | 1,316 | 1,331 | +2 | +0.2% | 11,500 |
| 2016/07/13 | 1,346 | 1,346 | 1,307 | 1,329 | +26 | +2% | 10,400 |
| 2016/07/12 | 1,295 | 1,325 | 1,288 | 1,303 | +44 | +3.5% | 17,000 |
| 2016/07/11 | 1,224 | 1,274 | 1,224 | 1,259 | +51 | +4.2% | 12,900 |
| 2016/07/08 | 1,250 | 1,250 | 1,208 | 1,208 | -9 | -0.7% | 11,100 |
| 2016/07/07 | 1,223 | 1,236 | 1,209 | 1,217 | -6 | -0.5% | 5,900 |
| 2016/07/06 | 1,241 | 1,248 | 1,212 | 1,223 | -43 | -3.4% | 12,400 |
| 2016/07/05 | 1,274 | 1,286 | 1,249 | 1,266 | -1 | -0.1% | 9,700 |
| 2016/07/04 | 1,262 | 1,273 | 1,247 | 1,267 | -17 | -1.3% | 10,500 |
| 2016/07/01 | 1,240 | 1,284 | 1,240 | 1,284 | +51 | +4.1% | 10,000 |
| 2016/06/30 | 1,247 | 1,261 | 1,222 | 1,233 | +11 | +0.9% | 6,800 |
| 2016/06/29 | 1,233 | 1,255 | 1,215 | 1,222 | +7 | +0.6% | 17,500 |
| 2016/06/28 | 1,225 | 1,280 | 1,204 | 1,215 | -42 | -3.3% | 15,800 |
| 2016/06/27 | 1,241 | 1,265 | 1,227 | 1,257 | +52 | +4.3% | 12,100 |
| 2016/06/24 | 1,365 | 1,365 | 1,203 | 1,205 | -137 | -10.2% | 23,100 |
| 2016/06/23 | 1,308 | 1,342 | 1,296 | 1,342 | +47 | +3.6% | 8,100 |
| 2016/06/22 | 1,337 | 1,337 | 1,278 | 1,295 | -38 | -2.9% | 12,900 |
| 2016/06/21 | 1,307 | 1,336 | 1,307 | 1,333 | +21 | +1.6% | 4,200 |
| 2016/06/20 | 1,309 | 1,341 | 1,291 | 1,312 | +11 | +0.8% | 14,500 |
| 2016/06/17 | 1,316 | 1,342 | 1,295 | 1,301 | +9 | +0.7% | 34,500 |
| 2016/06/16 | 1,307 | 1,314 | 1,290 | 1,292 | -15 | -1.1% | 17,000 |
| 2016/06/15 | 1,291 | 1,342 | 1,291 | 1,307 | +4 | +0.3% | 9,400 |
| 2016/06/14 | 1,302 | 1,330 | 1,290 | 1,303 | +4 | +0.3% | 11,200 |
| 2016/06/13 | 1,363 | 1,363 | 1,291 | 1,299 | -73 | -5.3% | 17,200 |
| 2016/06/10 | 1,393 | 1,393 | 1,357 | 1,372 | +5 | +0.4% | 25,900 |
| 2016/06/09 | 1,384 | 1,395 | 1,363 | 1,367 | -37 | -2.6% | 9,800 |
| 2016/06/08 | 1,393 | 1,405 | 1,366 | 1,404 | +18 | +1.3% | 8,500 |
| 2016/06/07 | 1,368 | 1,389 | 1,362 | 1,386 | +26 | +1.9% | 6,900 |
| 2016/06/06 | 1,369 | 1,370 | 1,352 | 1,360 | -10 | -0.7% | 10,400 |
| 2016/06/03 | 1,368 | 1,381 | 1,362 | 1,370 | +2 | +0.1% | 4,500 |
| 2016/06/02 | 1,384 | 1,387 | 1,363 | 1,368 | -32 | -2.3% | 9,000 |
| 2016/06/01 | 1,408 | 1,415 | 1,388 | 1,400 | -15 | -1.1% | 3,600 |
| 2016/05/31 | 1,396 | 1,415 | 1,390 | 1,415 | +17 | +1.2% | 20,400 |
| 2016/05/30 | 1,389 | 1,400 | 1,380 | 1,398 | +20 | +1.5% | 6,000 |
| 2016/05/27 | 1,376 | 1,391 | 1,373 | 1,378 | +11 | +0.8% | 3,400 |
| 2016/05/26 | 1,388 | 1,425 | 1,364 | 1,367 | -7 | -0.5% | 10,100 |
| 2016/05/25 | 1,411 | 1,411 | 1,362 | 1,374 | -16 | -1.2% | 24,100 |
| 2016/05/24 | 1,395 | 1,400 | 1,385 | 1,390 | -6 | -0.4% | 15,100 |
| 2016/05/23 | 1,450 | 1,451 | 1,385 | 1,396 | -84 | -5.7% | 25,300 |
| 2016/05/20 | 1,470 | 1,482 | 1,453 | 1,480 | +11 | +0.7% | 15,700 |
2001～
2050
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
