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 |
|---|---|---|---|---|---|---|---|
| 2014/07/14 | 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 |
| 2014/06/19 | 1,305 | 1,318 | 1,304 | 1,318 | +20 | +1.5% | 19,000 |
| 2014/06/18 | 1,304 | 1,304 | 1,296 | 1,298 | -6 | -0.5% | 5,000 |
| 2014/06/17 | 1,281 | 1,304 | 1,281 | 1,304 | +5 | +0.4% | 11,000 |
| 2014/06/16 | 1,305 | 1,310 | 1,290 | 1,299 | -1 | -0.1% | 19,000 |
| 2014/06/13 | 1,309 | 1,309 | 1,296 | 1,300 | ±0 | ±0% | 30,000 |
| 2014/06/12 | 1,285 | 1,320 | 1,285 | 1,300 | -7 | -0.5% | 13,000 |
| 2014/06/11 | 1,292 | 1,322 | 1,284 | 1,307 | +15 | +1.2% | 13,000 |
| 2014/06/10 | 1,293 | 1,300 | 1,283 | 1,292 | +23 | +1.8% | 14,000 |
| 2014/06/09 | 1,300 | 1,330 | 1,269 | 1,269 | -37 | -2.8% | 9,000 |
| 2014/06/06 | 1,300 | 1,308 | 1,299 | 1,306 | +12 | +0.9% | 13,000 |
| 2014/06/05 | 1,295 | 1,295 | 1,282 | 1,294 | -2 | -0.2% | 9,000 |
| 2014/06/04 | 1,265 | 1,300 | 1,265 | 1,296 | +4 | +0.3% | 20,000 |
| 2014/06/03 | 1,299 | 1,299 | 1,290 | 1,292 | -14 | -1.1% | 9,000 |
| 2014/06/02 | 1,302 | 1,321 | 1,302 | 1,306 | -14 | -1.1% | 18,000 |
| 2014/05/30 | 1,330 | 1,354 | 1,306 | 1,320 | +20 | +1.5% | 22,000 |
| 2014/05/29 | 1,325 | 1,326 | 1,300 | 1,300 | -55 | -4.1% | 16,000 |
| 2014/05/28 | 1,347 | 1,362 | 1,321 | 1,355 | +15 | +1.1% | 18,000 |
| 2014/05/27 | 1,353 | 1,353 | 1,304 | 1,340 | -17 | -1.3% | 14,000 |
| 2014/05/26 | 1,317 | 1,365 | 1,283 | 1,357 | +64 | +4.9% | 29,000 |
| 2014/05/23 | 1,273 | 1,293 | 1,273 | 1,293 | -5 | -0.4% | 6,000 |
| 2014/05/22 | 1,299 | 1,333 | 1,269 | 1,298 | +29 | +2.3% | 26,000 |
| 2014/05/21 | 1,275 | 1,275 | 1,245 | 1,269 | +18 | +1.4% | 15,000 |
| 2014/05/20 | 1,200 | 1,254 | 1,200 | 1,251 | +53 | +4.4% | 35,000 |
| 2014/05/19 | 1,210 | 1,250 | 1,196 | 1,198 | +10 | +0.8% | 41,000 |
| 2014/05/16 | 1,221 | 1,221 | 1,186 | 1,188 | -15 | -1.2% | 14,000 |
| 2014/05/15 | 1,212 | 1,212 | 1,203 | 1,203 | -9 | -0.7% | 8,000 |
| 2014/05/14 | 1,248 | 1,255 | 1,212 | 1,212 | -14 | -1.1% | 18,000 |
| 2014/05/13 | 1,281 | 1,281 | 1,221 | 1,226 | -25 | -2% | 33,000 |
| 2014/05/12 | 1,233 | 1,278 | 1,231 | 1,251 | +18 | +1.5% | 50,000 |
| 2014/05/09 | 1,197 | 1,233 | 1,197 | 1,233 | +15 | +1.2% | 6,000 |
| 2014/05/08 | 1,237 | 1,249 | 1,215 | 1,218 | +11 | +0.9% | 27,000 |
| 2014/05/07 | 1,251 | 1,251 | 1,180 | 1,207 | -44 | -3.5% | 37,000 |
| 2014/05/02 | 1,258 | 1,260 | 1,251 | 1,251 | +3 | +0.2% | 6,000 |
2501～
2550
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
