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 |
---|---|---|---|---|---|---|---|
2016/05/19 | 1,479 | 1,492 | 1,460 | 1,469 | +2 | +0.1% | 6,300 |
2016/05/18 | 1,483 | 1,490 | 1,457 | 1,467 | -16 | -1.1% | 6,200 |
2016/05/17 | 1,472 | 1,490 | 1,460 | 1,483 | +41 | +2.8% | 7,000 |
2016/05/16 | 1,422 | 1,483 | 1,422 | 1,442 | +2 | +0.1% | 6,600 |
2016/05/13 | 1,483 | 1,484 | 1,423 | 1,440 | -43 | -2.9% | 13,100 |
2016/05/12 | 1,449 | 1,491 | 1,424 | 1,483 | +17 | +1.2% | 9,500 |
2016/05/11 | 1,489 | 1,500 | 1,454 | 1,466 | -13 | -0.9% | 10,400 |
2016/05/10 | 1,412 | 1,484 | 1,402 | 1,479 | +67 | +4.7% | 16,500 |
2016/05/09 | 1,401 | 1,420 | 1,392 | 1,412 | +7 | +0.5% | 6,300 |
2016/05/06 | 1,419 | 1,436 | 1,383 | 1,405 | -14 | -1% | 16,200 |
2016/05/02 | 1,460 | 1,464 | 1,415 | 1,419 | -45 | -3.1% | 19,500 |
2016/04/28 | 1,499 | 1,504 | 1,460 | 1,464 | -18 | -1.2% | 19,900 |
2016/04/27 | 1,499 | 1,505 | 1,465 | 1,482 | -17 | -1.1% | 19,700 |
2016/04/26 | 1,535 | 1,537 | 1,491 | 1,499 | -38 | -2.5% | 13,400 |
2016/04/25 | 1,556 | 1,556 | 1,518 | 1,537 | -18 | -1.2% | 13,800 |
2016/04/22 | 1,561 | 1,565 | 1,536 | 1,555 | -6 | -0.4% | 13,600 |
2016/04/21 | 1,555 | 1,567 | 1,531 | 1,561 | +46 | +3% | 18,100 |
2016/04/20 | 1,552 | 1,555 | 1,511 | 1,515 | -28 | -1.8% | 16,900 |
2016/04/19 | 1,538 | 1,543 | 1,517 | 1,543 | +33 | +2.2% | 16,000 |
2016/04/18 | 1,555 | 1,571 | 1,499 | 1,510 | -63 | -4% | 18,100 |
2016/04/15 | 1,573 | 1,617 | 1,564 | 1,573 | -14 | -0.9% | 9,700 |
2016/04/14 | 1,565 | 1,587 | 1,524 | 1,587 | +59 | +3.9% | 18,600 |
2016/04/13 | 1,518 | 1,532 | 1,504 | 1,528 | +10 | +0.7% | 19,100 |
2016/04/12 | 1,504 | 1,571 | 1,504 | 1,518 | -2 | -0.1% | 13,200 |
2016/04/11 | 1,533 | 1,553 | 1,471 | 1,520 | -13 | -0.8% | 11,400 |
2016/04/08 | 1,467 | 1,569 | 1,467 | 1,533 | +36 | +2.4% | 19,100 |
2016/04/07 | 1,480 | 1,515 | 1,480 | 1,497 | +23 | +1.6% | 8,600 |
2016/04/06 | 1,500 | 1,522 | 1,470 | 1,474 | -25 | -1.7% | 10,600 |
2016/04/05 | 1,545 | 1,545 | 1,499 | 1,499 | -56 | -3.6% | 14,400 |
2016/04/04 | 1,542 | 1,572 | 1,510 | 1,555 | +16 | +1% | 16,800 |
2016/04/01 | 1,631 | 1,631 | 1,536 | 1,539 | -71 | -4.4% | 18,800 |
2016/03/31 | 1,659 | 1,690 | 1,610 | 1,610 | -59 | -3.5% | 10,000 |
2016/03/30 | 1,697 | 1,698 | 1,657 | 1,669 | -33 | -1.9% | 6,400 |
2016/03/29 | 1,702 | 1,710 | 1,672 | 1,702 | -10 | -0.6% | 16,400 |
2016/03/28 | 1,716 | 1,716 | 1,653 | 1,712 | +25 | +1.5% | 16,600 |
2016/03/25 | 1,692 | 1,704 | 1,646 | 1,687 | +4 | +0.2% | 11,700 |
2016/03/24 | 1,731 | 1,737 | 1,680 | 1,683 | -54 | -3.1% | 10,200 |
2016/03/23 | 1,745 | 1,753 | 1,732 | 1,737 | -1 | -0.1% | 8,600 |
2016/03/22 | 1,726 | 1,744 | 1,702 | 1,738 | +52 | +3.1% | 13,400 |
2016/03/18 | 1,717 | 1,721 | 1,651 | 1,686 | -35 | -2% | 17,300 |
2016/03/17 | 1,730 | 1,730 | 1,692 | 1,721 | +26 | +1.5% | 10,800 |
2016/03/16 | 1,686 | 1,713 | 1,685 | 1,695 | -1 | -0.1% | 8,600 |
2016/03/15 | 1,679 | 1,723 | 1,679 | 1,696 | -2 | -0.1% | 7,800 |
2016/03/14 | 1,674 | 1,710 | 1,670 | 1,698 | +51 | +3.1% | 11,100 |
2016/03/11 | 1,610 | 1,662 | 1,603 | 1,647 | +18 | +1.1% | 22,800 |
2016/03/10 | 1,611 | 1,645 | 1,611 | 1,629 | +28 | +1.7% | 11,700 |
2016/03/09 | 1,594 | 1,603 | 1,566 | 1,601 | -9 | -0.6% | 8,700 |
2016/03/08 | 1,613 | 1,639 | 1,593 | 1,610 | -21 | -1.3% | 8,900 |
2016/03/07 | 1,646 | 1,646 | 1,616 | 1,631 | -15 | -0.9% | 8,000 |
2016/03/04 | 1,614 | 1,652 | 1,607 | 1,646 | +23 | +1.4% | 7,500 |
2051~
2100
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