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 |
|---|---|---|---|---|---|---|---|
| 2014/09/25 | 1,855 | 1,861 | 1,834 | 1,851 | +24 | +1.3% | 25,500 |
| 2014/09/24 | 1,795 | 1,827 | 1,791 | 1,827 | +26 | +1.4% | 19,400 |
| 2014/09/22 | 1,879 | 1,882 | 1,797 | 1,801 | -78 | -4.2% | 31,800 |
| 2014/09/19 | 1,881 | 1,911 | 1,853 | 1,879 | +14 | +0.8% | 47,700 |
| 2014/09/18 | 1,820 | 1,871 | 1,811 | 1,865 | +64 | +3.6% | 43,800 |
| 2014/09/17 | 1,799 | 1,829 | 1,757 | 1,801 | +10 | +0.6% | 38,000 |
| 2014/09/16 | 1,770 | 1,796 | 1,765 | 1,791 | +21 | +1.2% | 19,100 |
| 2014/09/12 | 1,770 | 1,779 | 1,763 | 1,770 | -6 | -0.3% | 44,600 |
| 2014/09/11 | 1,800 | 1,800 | 1,763 | 1,776 | -8 | -0.4% | 16,300 |
| 2014/09/10 | 1,757 | 1,795 | 1,757 | 1,784 | +16 | +0.9% | 27,600 |
| 2014/09/09 | 1,800 | 1,800 | 1,766 | 1,768 | -12 | -0.7% | 14,500 |
| 2014/09/08 | 1,799 | 1,800 | 1,756 | 1,780 | +21 | +1.2% | 33,500 |
| 2014/09/05 | 1,770 | 1,770 | 1,750 | 1,759 | +9 | +0.5% | 21,500 |
| 2014/09/04 | 1,733 | 1,757 | 1,733 | 1,750 | +20 | +1.2% | 41,900 |
| 2014/09/03 | 1,700 | 1,730 | 1,693 | 1,730 | +37 | +2.2% | 39,600 |
| 2014/09/02 | 1,666 | 1,699 | 1,663 | 1,693 | +25 | +1.5% | 34,000 |
| 2014/09/01 | 1,700 | 1,711 | 1,648 | 1,668 | -42 | -2.5% | 95,300 |
| 2014/08/29 | 1,675 | 1,710 | 1,671 | 1,710 | +16 | +0.9% | 38,300 |
| 2014/08/28 | 1,694 | 1,695 | 1,680 | 1,694 | ±0 | ±0% | 34,400 |
| 2014/08/27 | 1,695 | 1,699 | 1,690 | 1,694 | ±0 | ±0% | 28,000 |
| 2014/08/26 | 1,705 | 1,707 | 1,694 | 1,694 | -5 | -0.3% | 41,300 |
| 2014/08/25 | 1,706 | 1,715 | 1,680 | 1,699 | +2 | +0.1% | 24,600 |
| 2014/08/22 | 1,675 | 1,714 | 1,668 | 1,697 | +22 | +1.3% | 28,100 |
| 2014/08/21 | 1,683 | 1,691 | 1,670 | 1,675 | -8 | -0.5% | 26,100 |
| 2014/08/20 | 1,730 | 1,730 | 1,682 | 1,683 | -14 | -0.8% | 38,700 |
| 2014/08/19 | 1,700 | 1,713 | 1,681 | 1,697 | ±0 | ±0% | 47,200 |
| 2014/08/18 | 1,665 | 1,721 | 1,663 | 1,697 | +34 | +2% | 91,100 |
| 2014/08/15 | 1,665 | 1,680 | 1,646 | 1,663 | +3 | +0.2% | 67,800 |
| 2014/08/14 | 1,652 | 1,670 | 1,624 | 1,660 | +8 | +0.5% | 93,000 |
| 2014/08/13 | 1,630 | 1,675 | 1,607 | 1,652 | +27 | +1.7% | 74,000 |
| 2014/08/12 | 1,592 | 1,628 | 1,560 | 1,625 | +33 | +2.1% | 131,900 |
| 2014/08/11 | 1,475 | 1,598 | 1,475 | 1,592 | +175 | +12.4% | 99,200 |
| 2014/08/08 | 1,400 | 1,423 | 1,390 | 1,417 | +25 | +1.8% | 16,500 |
| 2014/08/07 | 1,387 | 1,400 | 1,378 | 1,392 | +5 | +0.4% | 14,500 |
| 2014/08/06 | 1,417 | 1,429 | 1,383 | 1,387 | ±0 | ±0% | 14,200 |
| 2014/08/05 | 1,429 | 1,429 | 1,384 | 1,387 | +3 | +0.2% | 16,000 |
| 2014/08/04 | 1,422 | 1,423 | 1,382 | 1,384 | +2 | +0.1% | 10,200 |
| 2014/08/01 | 1,373 | 1,417 | 1,373 | 1,382 | -1 | -0.1% | 11,900 |
| 2014/07/31 | 1,413 | 1,419 | 1,363 | 1,383 | -29 | -2.1% | 12,100 |
| 2014/07/30 | 1,383 | 1,415 | 1,383 | 1,412 | +8 | +0.6% | 14,100 |
| 2014/07/29 | 1,400 | 1,416 | 1,388 | 1,404 | -1 | -0.1% | 14,800 |
| 2014/07/28 | 1,404 | 1,420 | 1,335 | 1,405 | +1 | +0.1% | 15,200 |
| 2014/07/25 | 1,409 | 1,409 | 1,340 | 1,404 | +25 | +1.8% | 30,600 |
| 2014/07/24 | 1,390 | 1,390 | 1,362 | 1,379 | +9 | +0.7% | 17,800 |
| 2014/07/23 | 1,400 | 1,400 | 1,365 | 1,370 | -22 | -1.6% | 18,100 |
| 2014/07/22 | 1,399 | 1,400 | 1,382 | 1,392 | +12 | +0.9% | 19,200 |
| 2014/07/18 | 1,398 | 1,398 | 1,359 | 1,380 | -3 | -0.2% | 36,400 |
| 2014/07/17 | 1,365 | 1,384 | 1,346 | 1,383 | +17 | +1.2% | 17,000 |
| 2014/07/16 | 1,370 | 1,382 | 1,332 | 1,366 | -9 | -0.7% | 17,100 |
| 2014/07/15 | 1,374 | 1,384 | 1,370 | 1,375 | -11 | -0.8% | 17,200 |
2451～
2500
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
