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 |
---|---|---|---|---|---|---|---|
2016/03/03 | 1,593 | 1,627 | 1,583 | 1,623 | +24 | +1.5% | 7,400 |
2016/03/02 | 1,542 | 1,620 | 1,542 | 1,599 | +71 | +4.6% | 14,200 |
2016/03/01 | 1,568 | 1,568 | 1,505 | 1,528 | -40 | -2.6% | 15,100 |
2016/02/29 | 1,634 | 1,637 | 1,568 | 1,568 | -70 | -4.3% | 22,000 |
2016/02/26 | 1,663 | 1,694 | 1,567 | 1,638 | -72 | -4.2% | 33,600 |
2016/02/25 | 1,670 | 1,784 | 1,627 | 1,710 | ±0 | ±0% | 30,600 |
2016/02/24 | 1,700 | 1,720 | 1,620 | 1,710 | -26 | -1.5% | 33,500 |
2016/02/23 | 1,740 | 1,760 | 1,710 | 1,736 | -22 | -1.3% | 24,100 |
2016/02/22 | 1,706 | 1,780 | 1,706 | 1,758 | +12 | +0.7% | 22,100 |
2016/02/19 | 1,750 | 1,774 | 1,710 | 1,746 | +16 | +0.9% | 36,800 |
2016/02/18 | 1,768 | 1,794 | 1,722 | 1,730 | +18 | +1.1% | 16,600 |
2016/02/17 | 1,661 | 1,739 | 1,634 | 1,712 | +51 | +3.1% | 11,900 |
2016/02/16 | 1,613 | 1,717 | 1,584 | 1,661 | +36 | +2.2% | 13,500 |
2016/02/15 | 1,557 | 1,648 | 1,557 | 1,625 | +108 | +7.1% | 18,200 |
2016/02/12 | 1,472 | 1,568 | 1,466 | 1,517 | -35 | -2.3% | 16,300 |
2016/02/10 | 1,573 | 1,620 | 1,542 | 1,552 | -38 | -2.4% | 4,100 |
2016/02/09 | 1,636 | 1,653 | 1,590 | 1,590 | -146 | -8.4% | 8,900 |
2016/02/08 | 1,636 | 1,746 | 1,636 | 1,736 | +86 | +5.2% | 8,200 |
2016/02/05 | 1,648 | 1,716 | 1,613 | 1,650 | -26 | -1.6% | 13,600 |
2016/02/04 | 1,660 | 1,734 | 1,660 | 1,676 | -12 | -0.7% | 5,400 |
2016/02/03 | 1,760 | 1,794 | 1,668 | 1,688 | -152 | -8.3% | 23,000 |
2016/02/02 | 1,837 | 1,862 | 1,808 | 1,840 | +3 | +0.2% | 6,700 |
2016/02/01 | 1,808 | 1,868 | 1,789 | 1,837 | +30 | +1.7% | 17,100 |
2016/01/29 | 1,760 | 1,811 | 1,727 | 1,807 | +63 | +3.6% | 17,300 |
2016/01/28 | 1,708 | 1,749 | 1,655 | 1,744 | +36 | +2.1% | 17,300 |
2016/01/27 | 1,670 | 1,711 | 1,670 | 1,708 | +72 | +4.4% | 7,000 |
2016/01/26 | 1,663 | 1,689 | 1,625 | 1,636 | -67 | -3.9% | 12,500 |
2016/01/25 | 1,674 | 1,705 | 1,635 | 1,703 | +47 | +2.8% | 9,200 |
2016/01/22 | 1,537 | 1,661 | 1,537 | 1,656 | +137 | +9% | 18,000 |
2016/01/21 | 1,551 | 1,613 | 1,519 | 1,519 | -65 | -4.1% | 14,900 |
2016/01/20 | 1,660 | 1,670 | 1,584 | 1,584 | -56 | -3.4% | 14,800 |
2016/01/19 | 1,659 | 1,673 | 1,628 | 1,640 | -29 | -1.7% | 19,200 |
2016/01/18 | 1,650 | 1,742 | 1,615 | 1,669 | -36 | -2.1% | 13,800 |
2016/01/15 | 1,744 | 1,754 | 1,652 | 1,705 | +1 | +0.1% | 12,000 |
2016/01/14 | 1,694 | 1,746 | 1,620 | 1,704 | -30 | -1.7% | 20,600 |
2016/01/13 | 1,693 | 1,767 | 1,693 | 1,734 | +41 | +2.4% | 8,900 |
2016/01/12 | 1,756 | 1,785 | 1,687 | 1,693 | -86 | -4.8% | 19,600 |
2016/01/08 | 1,783 | 1,834 | 1,778 | 1,779 | -21 | -1.2% | 13,800 |
2016/01/07 | 1,820 | 1,867 | 1,800 | 1,800 | -48 | -2.6% | 13,200 |
2016/01/06 | 1,881 | 1,899 | 1,816 | 1,848 | -32 | -1.7% | 11,100 |
2016/01/05 | 1,886 | 1,908 | 1,875 | 1,880 | -34 | -1.8% | 8,400 |
2016/01/04 | 1,954 | 1,999 | 1,899 | 1,914 | -80 | -4% | 10,300 |
2015/12/30 | 1,998 | 2,010 | 1,875 | 1,994 | +9 | +0.5% | 9,000 |
2015/12/29 | 1,979 | 2,005 | 1,948 | 1,985 | -1 | -0.1% | 6,600 |
2015/12/28 | 1,926 | 2,012 | 1,926 | 1,986 | +50 | +2.6% | 5,400 |
2015/12/25 | 1,984 | 1,984 | 1,923 | 1,936 | -48 | -2.4% | 7,100 |
2015/12/24 | 2,000 | 2,000 | 1,954 | 1,984 | -13 | -0.7% | 9,400 |
2015/12/22 | 1,986 | 2,003 | 1,977 | 1,997 | +16 | +0.8% | 5,600 |
2015/12/21 | 2,015 | 2,030 | 1,974 | 1,981 | -58 | -2.8% | 12,900 |
2015/12/18 | 2,023 | 2,049 | 1,996 | 2,039 | +56 | +2.8% | 33,600 |
2101~
2150
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