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 |
---|---|---|---|---|---|---|---|
2014/12/09 | 1,953 | 1,988 | 1,953 | 1,967 | -26 | -1.3% | 23,300 |
2014/12/08 | 1,967 | 2,000 | 1,967 | 1,993 | +38 | +1.9% | 21,000 |
2014/12/05 | 1,965 | 1,965 | 1,941 | 1,955 | -7 | -0.4% | 21,000 |
2014/12/04 | 1,972 | 1,972 | 1,945 | 1,962 | +21 | +1.1% | 16,800 |
2014/12/03 | 1,982 | 1,986 | 1,938 | 1,941 | -38 | -1.9% | 36,200 |
2014/12/02 | 1,988 | 1,994 | 1,935 | 1,979 | -9 | -0.5% | 39,300 |
2014/12/01 | 1,973 | 2,012 | 1,970 | 1,988 | -9 | -0.5% | 57,400 |
2014/11/28 | 1,977 | 2,012 | 1,964 | 1,997 | +4 | +0.2% | 49,500 |
2014/11/27 | 1,987 | 2,023 | 1,974 | 1,993 | -16 | -0.8% | 49,100 |
2014/11/26 | 2,027 | 2,045 | 1,998 | 2,009 | -21 | -1% | 66,700 |
2014/11/25 | 2,010 | 2,137 | 1,964 | 2,030 | +16 | +0.8% | 305,200 |
2014/11/21 | 1,967 | 2,125 | 1,950 | 2,014 | +104 | +5.4% | 115,200 |
2014/11/20 | 1,960 | 1,986 | 1,882 | 1,910 | -76 | -3.8% | 67,500 |
2014/11/19 | 1,989 | 2,012 | 1,941 | 1,986 | -7 | -0.4% | 50,300 |
2014/11/18 | 1,919 | 2,017 | 1,916 | 1,993 | +74 | +3.9% | 36,600 |
2014/11/17 | 1,944 | 1,946 | 1,907 | 1,919 | -54 | -2.7% | 24,700 |
2014/11/14 | 2,023 | 2,023 | 1,944 | 1,973 | -15 | -0.8% | 60,200 |
2014/11/13 | 1,974 | 2,014 | 1,949 | 1,988 | +28 | +1.4% | 47,100 |
2014/11/12 | 1,986 | 1,996 | 1,924 | 1,960 | -45 | -2.2% | 41,500 |
2014/11/11 | 2,021 | 2,023 | 1,969 | 2,005 | -17 | -0.8% | 37,500 |
2014/11/10 | 1,987 | 2,045 | 1,976 | 2,022 | +32 | +1.6% | 55,700 |
2014/11/07 | 1,893 | 1,990 | 1,893 | 1,990 | +137 | +7.4% | 85,800 |
2014/11/06 | 1,882 | 1,922 | 1,850 | 1,853 | -56 | -2.9% | 42,500 |
2014/11/05 | 1,939 | 1,939 | 1,850 | 1,909 | -24 | -1.2% | 71,600 |
2014/11/04 | 1,940 | 1,998 | 1,865 | 1,933 | +81 | +4.4% | 63,200 |
2014/10/31 | 1,773 | 1,864 | 1,768 | 1,852 | +121 | +7% | 81,500 |
2014/10/30 | 1,700 | 1,749 | 1,700 | 1,731 | +12 | +0.7% | 45,800 |
2014/10/29 | 1,695 | 1,738 | 1,695 | 1,719 | +42 | +2.5% | 26,100 |
2014/10/28 | 1,674 | 1,695 | 1,666 | 1,677 | +22 | +1.3% | 23,700 |
2014/10/27 | 1,751 | 1,751 | 1,631 | 1,655 | -71 | -4.1% | 76,800 |
2014/10/24 | 1,707 | 1,739 | 1,703 | 1,726 | +20 | +1.2% | 25,900 |
2014/10/23 | 1,701 | 1,734 | 1,679 | 1,706 | -6 | -0.4% | 16,400 |
2014/10/22 | 1,697 | 1,724 | 1,697 | 1,712 | +29 | +1.7% | 25,800 |
2014/10/21 | 1,706 | 1,706 | 1,677 | 1,683 | -27 | -1.6% | 23,600 |
2014/10/20 | 1,717 | 1,718 | 1,690 | 1,710 | +33 | +2% | 23,300 |
2014/10/17 | 1,700 | 1,703 | 1,662 | 1,677 | -2 | -0.1% | 36,000 |
2014/10/16 | 1,697 | 1,716 | 1,670 | 1,679 | -52 | -3% | 43,000 |
2014/10/15 | 1,732 | 1,765 | 1,719 | 1,731 | -2 | -0.1% | 20,100 |
2014/10/14 | 1,700 | 1,752 | 1,695 | 1,733 | +4 | +0.2% | 61,500 |
2014/10/10 | 1,700 | 1,734 | 1,700 | 1,729 | -25 | -1.4% | 44,200 |
2014/10/09 | 1,751 | 1,773 | 1,743 | 1,754 | +3 | +0.2% | 53,800 |
2014/10/08 | 1,748 | 1,756 | 1,744 | 1,751 | -5 | -0.3% | 31,600 |
2014/10/07 | 1,742 | 1,790 | 1,742 | 1,756 | -1 | -0.1% | 41,000 |
2014/10/06 | 1,740 | 1,775 | 1,740 | 1,757 | -1 | -0.1% | 39,000 |
2014/10/03 | 1,750 | 1,788 | 1,750 | 1,758 | -5 | -0.3% | 44,200 |
2014/10/02 | 1,770 | 1,775 | 1,750 | 1,763 | -21 | -1.2% | 29,400 |
2014/10/01 | 1,760 | 1,795 | 1,759 | 1,784 | +16 | +0.9% | 34,400 |
2014/09/30 | 1,770 | 1,780 | 1,750 | 1,768 | -27 | -1.5% | 34,100 |
2014/09/29 | 1,821 | 1,825 | 1,789 | 1,795 | -26 | -1.4% | 20,400 |
2014/09/26 | 1,831 | 1,840 | 1,809 | 1,821 | -30 | -1.6% | 20,700 |
2401~
2450
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