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 |
|---|---|---|---|---|---|---|---|
| 2015/05/12 | 1,730 | 1,750 | 1,712 | 1,727 | -7 | -0.4% | 27,200 |
| 2015/05/11 | 1,755 | 1,755 | 1,731 | 1,734 | -11 | -0.6% | 38,700 |
| 2015/05/08 | 1,767 | 1,775 | 1,728 | 1,745 | -22 | -1.2% | 45,700 |
| 2015/05/07 | 1,783 | 1,793 | 1,763 | 1,767 | -38 | -2.1% | 44,700 |
| 2015/05/01 | 1,780 | 1,830 | 1,780 | 1,805 | +1 | +0.1% | 41,900 |
| 2015/04/30 | 1,805 | 1,807 | 1,797 | 1,804 | -12 | -0.7% | 21,900 |
| 2015/04/28 | 1,799 | 1,820 | 1,799 | 1,816 | +17 | +0.9% | 16,400 |
| 2015/04/27 | 1,820 | 1,820 | 1,774 | 1,799 | -3 | -0.2% | 17,900 |
| 2015/04/24 | 1,800 | 1,808 | 1,797 | 1,802 | -5 | -0.3% | 18,900 |
| 2015/04/23 | 1,818 | 1,818 | 1,767 | 1,807 | -8 | -0.4% | 14,300 |
| 2015/04/22 | 1,823 | 1,823 | 1,795 | 1,815 | +14 | +0.8% | 17,800 |
| 2015/04/21 | 1,810 | 1,823 | 1,781 | 1,801 | +1 | +0.1% | 21,000 |
| 2015/04/20 | 1,800 | 1,802 | 1,756 | 1,800 | -2 | -0.1% | 30,400 |
| 2015/04/17 | 1,788 | 1,809 | 1,782 | 1,802 | +24 | +1.3% | 53,600 |
| 2015/04/16 | 1,775 | 1,788 | 1,772 | 1,778 | +5 | +0.3% | 21,300 |
| 2015/04/15 | 1,760 | 1,775 | 1,749 | 1,773 | +6 | +0.3% | 20,100 |
| 2015/04/14 | 1,774 | 1,787 | 1,759 | 1,767 | +15 | +0.9% | 24,500 |
| 2015/04/13 | 1,731 | 1,770 | 1,713 | 1,752 | +31 | +1.8% | 53,700 |
| 2015/04/10 | 1,735 | 1,735 | 1,717 | 1,721 | +2 | +0.1% | 30,200 |
| 2015/04/09 | 1,718 | 1,735 | 1,712 | 1,719 | -1 | -0.1% | 18,300 |
| 2015/04/08 | 1,736 | 1,741 | 1,712 | 1,720 | -15 | -0.9% | 27,600 |
| 2015/04/07 | 1,727 | 1,747 | 1,723 | 1,735 | +8 | +0.5% | 15,400 |
| 2015/04/06 | 1,717 | 1,741 | 1,712 | 1,727 | -20 | -1.1% | 19,400 |
| 2015/04/03 | 1,782 | 1,796 | 1,739 | 1,747 | -12 | -0.7% | 33,200 |
| 2015/04/02 | 1,741 | 1,777 | 1,741 | 1,759 | +25 | +1.4% | 34,600 |
| 2015/04/01 | 1,718 | 1,750 | 1,706 | 1,734 | +27 | +1.6% | 23,800 |
| 2015/03/31 | 1,703 | 1,740 | 1,703 | 1,707 | +13 | +0.8% | 14,300 |
| 2015/03/30 | 1,714 | 1,714 | 1,634 | 1,694 | -9 | -0.5% | 19,600 |
| 2015/03/27 | 1,726 | 1,753 | 1,697 | 1,703 | -27 | -1.6% | 19,700 |
| 2015/03/26 | 1,740 | 1,741 | 1,713 | 1,730 | -10 | -0.6% | 19,500 |
| 2015/03/25 | 1,751 | 1,757 | 1,732 | 1,740 | -1 | -0.1% | 27,400 |
| 2015/03/24 | 1,748 | 1,748 | 1,721 | 1,741 | -10 | -0.6% | 31,000 |
| 2015/03/23 | 1,750 | 1,763 | 1,748 | 1,751 | -4 | -0.2% | 18,800 |
| 2015/03/20 | 1,769 | 1,769 | 1,743 | 1,755 | -13 | -0.7% | 26,300 |
| 2015/03/19 | 1,782 | 1,797 | 1,753 | 1,768 | -11 | -0.6% | 19,100 |
| 2015/03/18 | 1,790 | 1,800 | 1,766 | 1,779 | -16 | -0.9% | 26,900 |
| 2015/03/17 | 1,826 | 1,826 | 1,791 | 1,795 | -16 | -0.9% | 33,400 |
| 2015/03/16 | 1,830 | 1,835 | 1,804 | 1,811 | -19 | -1% | 24,400 |
| 2015/03/13 | 1,792 | 1,836 | 1,791 | 1,830 | +38 | +2.1% | 45,800 |
| 2015/03/12 | 1,801 | 1,813 | 1,790 | 1,792 | -3 | -0.2% | 20,300 |
| 2015/03/11 | 1,806 | 1,810 | 1,794 | 1,795 | -11 | -0.6% | 28,000 |
| 2015/03/10 | 1,823 | 1,841 | 1,803 | 1,806 | +1 | +0.1% | 32,700 |
| 2015/03/09 | 1,808 | 1,830 | 1,803 | 1,805 | -35 | -1.9% | 23,700 |
| 2015/03/06 | 1,849 | 1,859 | 1,835 | 1,840 | -10 | -0.5% | 21,400 |
| 2015/03/05 | 1,890 | 1,890 | 1,845 | 1,850 | -40 | -2.1% | 25,800 |
| 2015/03/04 | 1,882 | 1,891 | 1,835 | 1,890 | -2 | -0.1% | 18,900 |
| 2015/03/03 | 1,921 | 1,945 | 1,882 | 1,892 | -37 | -1.9% | 24,700 |
| 2015/03/02 | 1,943 | 1,958 | 1,926 | 1,929 | -23 | -1.2% | 24,200 |
| 2015/02/27 | 1,955 | 1,983 | 1,942 | 1,952 | -20 | -1% | 18,100 |
| 2015/02/26 | 1,957 | 1,987 | 1,956 | 1,972 | +1 | +0.1% | 16,400 |
2301～
2350
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
