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 |
|---|---|---|---|---|---|---|---|
| 2015/02/25 | 1,970 | 1,993 | 1,959 | 1,971 | +8 | +0.4% | 12,600 |
| 2015/02/24 | 1,999 | 2,005 | 1,959 | 1,963 | ±0 | ±0% | 19,900 |
| 2015/02/23 | 1,993 | 2,003 | 1,959 | 1,963 | -41 | -2% | 13,600 |
| 2015/02/20 | 2,000 | 2,020 | 1,965 | 2,004 | +9 | +0.5% | 44,500 |
| 2015/02/19 | 1,971 | 2,000 | 1,962 | 1,995 | +32 | +1.6% | 18,500 |
| 2015/02/18 | 1,937 | 1,986 | 1,937 | 1,963 | +13 | +0.7% | 24,100 |
| 2015/02/17 | 1,965 | 1,970 | 1,897 | 1,950 | +9 | +0.5% | 30,400 |
| 2015/02/16 | 1,947 | 1,973 | 1,900 | 1,941 | -30 | -1.5% | 27,600 |
| 2015/02/13 | 1,975 | 1,975 | 1,925 | 1,971 | -20 | -1% | 25,500 |
| 2015/02/12 | 1,997 | 1,999 | 1,935 | 1,991 | +18 | +0.9% | 27,600 |
| 2015/02/10 | 2,000 | 2,000 | 1,950 | 1,973 | -24 | -1.2% | 15,000 |
| 2015/02/09 | 1,995 | 2,000 | 1,945 | 1,997 | +16 | +0.8% | 12,700 |
| 2015/02/06 | 1,970 | 1,990 | 1,946 | 1,981 | +15 | +0.8% | 21,200 |
| 2015/02/05 | 1,960 | 1,967 | 1,914 | 1,966 | +16 | +0.8% | 18,600 |
| 2015/02/04 | 1,943 | 1,987 | 1,904 | 1,950 | +29 | +1.5% | 19,600 |
| 2015/02/03 | 1,995 | 1,997 | 1,913 | 1,921 | -58 | -2.9% | 16,600 |
| 2015/02/02 | 1,980 | 1,995 | 1,925 | 1,979 | +2 | +0.1% | 21,800 |
| 2015/01/30 | 1,981 | 1,981 | 1,952 | 1,977 | +27 | +1.4% | 9,100 |
| 2015/01/29 | 1,927 | 1,974 | 1,927 | 1,950 | -15 | -0.8% | 15,700 |
| 2015/01/28 | 1,919 | 1,987 | 1,893 | 1,965 | +50 | +2.6% | 12,300 |
| 2015/01/27 | 1,860 | 1,933 | 1,858 | 1,915 | +71 | +3.9% | 23,300 |
| 2015/01/26 | 1,820 | 1,875 | 1,820 | 1,844 | -13 | -0.7% | 13,700 |
| 2015/01/23 | 1,854 | 1,863 | 1,803 | 1,857 | +28 | +1.5% | 18,300 |
| 2015/01/22 | 1,814 | 1,833 | 1,801 | 1,829 | +17 | +0.9% | 18,100 |
| 2015/01/21 | 1,860 | 1,865 | 1,812 | 1,812 | -48 | -2.6% | 19,800 |
| 2015/01/20 | 1,849 | 1,871 | 1,811 | 1,860 | +33 | +1.8% | 13,300 |
| 2015/01/19 | 1,838 | 1,853 | 1,811 | 1,827 | +20 | +1.1% | 11,300 |
| 2015/01/16 | 1,811 | 1,840 | 1,804 | 1,807 | -47 | -2.5% | 14,900 |
| 2015/01/15 | 1,801 | 1,900 | 1,775 | 1,854 | +45 | +2.5% | 20,200 |
| 2015/01/14 | 1,819 | 1,833 | 1,806 | 1,809 | -26 | -1.4% | 10,200 |
| 2015/01/13 | 1,843 | 1,857 | 1,811 | 1,835 | -24 | -1.3% | 12,700 |
| 2015/01/09 | 1,843 | 1,866 | 1,843 | 1,859 | -1 | -0.1% | 14,900 |
| 2015/01/08 | 1,860 | 1,879 | 1,843 | 1,860 | -4 | -0.2% | 11,000 |
| 2015/01/07 | 1,860 | 1,910 | 1,860 | 1,864 | -34 | -1.8% | 21,500 |
| 2015/01/06 | 1,911 | 1,915 | 1,881 | 1,898 | -26 | -1.4% | 29,800 |
| 2015/01/05 | 1,940 | 1,940 | 1,918 | 1,924 | +2 | +0.1% | 13,100 |
| 2014/12/30 | 1,938 | 1,952 | 1,907 | 1,922 | -23 | -1.2% | 15,700 |
| 2014/12/29 | 1,984 | 1,984 | 1,939 | 1,945 | -8 | -0.4% | 17,500 |
| 2014/12/26 | 1,915 | 1,957 | 1,915 | 1,953 | +25 | +1.3% | 10,400 |
| 2014/12/25 | 1,967 | 1,983 | 1,925 | 1,928 | -38 | -1.9% | 15,300 |
| 2014/12/24 | 1,960 | 1,995 | 1,950 | 1,966 | +7 | +0.4% | 33,900 |
| 2014/12/22 | 1,967 | 2,035 | 1,939 | 1,959 | -5 | -0.3% | 27,300 |
| 2014/12/19 | 1,984 | 1,984 | 1,908 | 1,964 | -1 | -0.1% | 33,300 |
| 2014/12/18 | 1,889 | 1,968 | 1,877 | 1,965 | +108 | +5.8% | 29,000 |
| 2014/12/17 | 1,840 | 1,895 | 1,837 | 1,857 | -13 | -0.7% | 20,300 |
| 2014/12/16 | 1,901 | 1,911 | 1,857 | 1,870 | -63 | -3.3% | 24,900 |
| 2014/12/15 | 1,915 | 1,955 | 1,913 | 1,933 | ±0 | ±0% | 14,900 |
| 2014/12/12 | 1,922 | 1,966 | 1,922 | 1,933 | +1 | +0.1% | 42,100 |
| 2014/12/11 | 1,865 | 1,944 | 1,865 | 1,932 | +25 | +1.3% | 31,900 |
| 2014/12/10 | 1,958 | 1,960 | 1,902 | 1,907 | -60 | -3.1% | 26,300 |
2351～
2400
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
