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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 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 |
| 2014/07/14 | 1,380 | 1,386 | 1,368 | 1,386 | +26 | +1.9% | 8,000 |
| 2014/07/11 | 1,348 | 1,367 | 1,348 | 1,360 | -16 | -1.2% | 21,400 |
| 2014/07/10 | 1,400 | 1,400 | 1,372 | 1,376 | -13 | -0.9% | 20,400 |
| 2014/07/09 | 1,390 | 1,395 | 1,360 | 1,389 | +8 | +0.6% | 18,200 |
| 2014/07/08 | 1,378 | 1,393 | 1,356 | 1,381 | +21 | +1.5% | 22,200 |
| 2014/07/07 | 1,389 | 1,394 | 1,357 | 1,360 | -7 | -0.5% | 27,500 |
| 2014/07/04 | 1,320 | 1,380 | 1,320 | 1,367 | +63 | +4.8% | 32,800 |
| 2014/07/03 | 1,280 | 1,310 | 1,278 | 1,304 | +23 | +1.8% | 24,800 |
| 2014/07/02 | 1,280 | 1,298 | 1,280 | 1,281 | ±0 | ±0% | 21,200 |
| 2014/07/01 | 1,280 | 1,325 | 1,279 | 1,281 | -4 | -0.3% | 35,700 |
| 2014/06/30 | 1,281 | 1,292 | 1,281 | 1,285 | +4 | +0.3% | 12,000 |
| 2014/06/27 | 1,284 | 1,284 | 1,276 | 1,281 | +3 | +0.2% | 7,000 |
| 2014/06/26 | 1,274 | 1,283 | 1,274 | 1,278 | +3 | +0.2% | 7,000 |
| 2014/06/25 | 1,287 | 1,293 | 1,274 | 1,275 | -12 | -0.9% | 19,000 |
| 2014/06/24 | 1,288 | 1,288 | 1,286 | 1,287 | -1 | -0.1% | 5,000 |
| 2014/06/23 | 1,285 | 1,288 | 1,284 | 1,288 | +1 | +0.1% | 8,000 |
| 2014/06/20 | 1,303 | 1,311 | 1,278 | 1,287 | -31 | -2.4% | 34,000 |
2501～
2550
件表示中 / 3586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 | 370,500円 | +3.8% | -24.8% | 1.40% | 13.77倍 | 0.99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 |
| シンコウ工 | 409,000円 | +5.9% | +9.6% | 3.67% | 13.46倍 | 1.64倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| ユニオンツール | 524,000円 | +18.8% | +59.6% | 1.72% | 20.12倍 | 1.26倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| キッツ | 109,700円 | +1.8% | +2.4% | 3.74% | 9.00倍 | 0.88倍 |
|
総合バルブメーカー国内首位。建築設備、石油化学向け強い。海外展開加速。伸銅品も国内上位 |
| イーグル | 195,700円 | -0.0% | -10.9% | 5.11% | 12.60倍 | 0.78倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
市場注目の銘柄
チャート関連のコラム
