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 |
|---|---|---|---|---|---|---|---|
| 2013/11/29 | 983 | 1,000 | 983 | 993 | +3 | +0.3% | 15,000 |
| 2013/11/28 | 991 | 995 | 987 | 990 | -7 | -0.7% | 12,000 |
| 2013/11/27 | 991 | 1,000 | 988 | 997 | -9 | -0.9% | 12,000 |
| 2013/11/26 | 991 | 1,015 | 991 | 1,006 | +2 | +0.2% | 17,000 |
| 2013/11/25 | 998 | 1,008 | 997 | 1,004 | +7 | +0.7% | 37,000 |
| 2013/11/22 | 1,004 | 1,032 | 995 | 997 | -7 | -0.7% | 42,000 |
| 2013/11/21 | 988 | 1,017 | 984 | 1,004 | +16 | +1.6% | 32,000 |
| 2013/11/20 | 983 | 1,000 | 983 | 988 | ±0 | ±0% | 20,000 |
| 2013/11/19 | 965 | 993 | 965 | 988 | +8 | +0.8% | 17,000 |
| 2013/11/18 | 988 | 991 | 980 | 980 | -16 | -1.6% | 22,000 |
| 2013/11/15 | 995 | 1,007 | 991 | 996 | -3 | -0.3% | 10,000 |
| 2013/11/14 | 994 | 1,001 | 987 | 999 | +5 | +0.5% | 26,000 |
| 2013/11/13 | 985 | 1,002 | 985 | 994 | -6 | -0.6% | 8,000 |
| 2013/11/12 | 995 | 1,026 | 995 | 1,000 | +5 | +0.5% | 27,000 |
| 2013/11/11 | 1,061 | 1,088 | 980 | 995 | -36 | -3.5% | 42,000 |
| 2013/11/08 | 1,028 | 1,095 | 1,027 | 1,031 | +3 | +0.3% | 85,000 |
| 2013/11/07 | 1,048 | 1,048 | 1,026 | 1,028 | +1 | +0.1% | 11,000 |
| 2013/11/06 | 1,036 | 1,036 | 1,018 | 1,027 | +21 | +2.1% | 34,000 |
| 2013/11/05 | 1,015 | 1,015 | 1,001 | 1,006 | -5 | -0.5% | 4,000 |
| 2013/11/01 | 1,006 | 1,011 | 1,001 | 1,011 | +5 | +0.5% | 26,000 |
| 2013/10/31 | 1,013 | 1,014 | 996 | 1,006 | -10 | -1% | 10,000 |
| 2013/10/30 | 991 | 1,026 | 991 | 1,016 | +25 | +2.5% | 45,000 |
| 2013/10/29 | 987 | 991 | 965 | 991 | +1 | +0.1% | 17,000 |
| 2013/10/28 | 985 | 990 | 985 | 990 | +6 | +0.6% | 3,000 |
| 2013/10/25 | 984 | 984 | 971 | 984 | +4 | +0.4% | 19,000 |
| 2013/10/24 | 980 | 980 | 980 | 980 | ±0 | ±0% | 2,000 |
| 2013/10/23 | 997 | 997 | 969 | 980 | -15 | -1.5% | 10,000 |
| 2013/10/22 | 990 | 995 | 990 | 995 | +5 | +0.5% | 10,000 |
| 2013/10/21 | 985 | 1,000 | 985 | 990 | +1 | +0.1% | 17,000 |
| 2013/10/18 | 1,026 | 1,026 | 965 | 989 | -36 | -3.5% | 30,000 |
| 2013/10/17 | 993 | 1,025 | 993 | 1,025 | +32 | +3.2% | 18,000 |
| 2013/10/16 | 982 | 993 | 982 | 993 | -3 | -0.3% | 10,000 |
| 2013/10/15 | 980 | 1,000 | 974 | 996 | +21 | +2.2% | 27,000 |
| 2013/10/11 | 972 | 978 | 970 | 975 | +10 | +1% | 11,000 |
| 2013/10/10 | 977 | 977 | 964 | 965 | -12 | -1.2% | 11,000 |
| 2013/10/09 | 980 | 980 | 962 | 977 | +9 | +0.9% | 12,000 |
| 2013/10/08 | 950 | 970 | 950 | 968 | +3 | +0.3% | 19,000 |
| 2013/10/07 | 946 | 965 | 940 | 965 | +27 | +2.9% | 32,000 |
| 2013/10/04 | 940 | 955 | 938 | 938 | -15 | -1.6% | 8,000 |
| 2013/10/03 | 967 | 967 | 945 | 953 | -12 | -1.2% | 13,000 |
| 2013/10/02 | 923 | 965 | 923 | 965 | +27 | +2.9% | 12,000 |
| 2013/10/01 | 951 | 951 | 938 | 938 | -11 | -1.2% | 2,000 |
| 2013/09/30 | 964 | 964 | 949 | 949 | -16 | -1.7% | 2,000 |
| 2013/09/27 | 967 | 967 | 965 | 965 | +5 | +0.5% | 8,000 |
| 2013/09/26 | 947 | 962 | 947 | 960 | -10 | -1% | 5,000 |
| 2013/09/25 | 969 | 970 | 959 | 970 | - | - | 10,000 |
| 2013/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/20 | 970 | 971 | 961 | 965 | +1 | +0.1% | 23,000 |
| 2013/09/19 | 950 | 980 | 950 | 964 | +16 | +1.7% | 43,000 |
| 2013/09/18 | 936 | 949 | 936 | 948 | ±0 | ±0% | 8,000 |
2651～
2700
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
