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 |
|---|---|---|---|---|---|---|---|
| 2014/06/16 | 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 |
| 2014/05/01 | 1,249 | 1,250 | 1,248 | 1,248 | -1 | -0.1% | 6,000 |
| 2014/04/30 | 1,243 | 1,261 | 1,243 | 1,249 | +6 | +0.5% | 7,000 |
| 2014/04/28 | 1,250 | 1,250 | 1,231 | 1,243 | -16 | -1.3% | 14,000 |
| 2014/04/25 | 1,249 | 1,259 | 1,249 | 1,259 | ±0 | ±0% | 17,000 |
| 2014/04/24 | 1,258 | 1,259 | 1,250 | 1,259 | +2 | +0.2% | 9,000 |
| 2014/04/23 | 1,259 | 1,287 | 1,251 | 1,257 | +1 | +0.1% | 21,000 |
| 2014/04/22 | 1,270 | 1,270 | 1,253 | 1,256 | -14 | -1.1% | 8,000 |
| 2014/04/21 | 1,255 | 1,270 | 1,250 | 1,270 | +12 | +1% | 8,000 |
| 2014/04/18 | 1,289 | 1,320 | 1,252 | 1,258 | -15 | -1.2% | 51,000 |
| 2014/04/17 | 1,265 | 1,274 | 1,255 | 1,273 | +8 | +0.6% | 8,000 |
| 2014/04/16 | 1,263 | 1,271 | 1,257 | 1,265 | +6 | +0.5% | 5,000 |
| 2014/04/15 | 1,257 | 1,279 | 1,257 | 1,259 | +5 | +0.4% | 8,000 |
| 2014/04/14 | 1,269 | 1,269 | 1,240 | 1,254 | -16 | -1.3% | 24,000 |
| 2014/04/11 | 1,249 | 1,289 | 1,220 | 1,270 | +21 | +1.7% | 45,000 |
| 2014/04/10 | 1,268 | 1,289 | 1,245 | 1,249 | -19 | -1.5% | 41,000 |
| 2014/04/09 | 1,308 | 1,316 | 1,250 | 1,268 | -25 | -1.9% | 26,000 |
| 2014/04/08 | 1,322 | 1,322 | 1,289 | 1,293 | -44 | -3.3% | 20,000 |
| 2014/04/07 | 1,344 | 1,345 | 1,337 | 1,337 | +3 | +0.2% | 5,000 |
| 2014/04/04 | 1,328 | 1,340 | 1,328 | 1,334 | +4 | +0.3% | 21,000 |
| 2014/04/03 | 1,340 | 1,340 | 1,308 | 1,330 | +1 | +0.1% | 29,000 |
2651～
2700
件表示中 / 3683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 | 346,500円 | +3.8% | -24.8% | 1.56% | 12.75倍 | 0.92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 |
| ＮＴＮ | 21,100円 | -2.6% | -55.0% | 5.21% | - | 0.44倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
| ＴＯＷＡ | 133,000円 | +7.0% | +7.5% | 1.50% | 12.68倍 | 1.69倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| キッツ | 105,600円 | +4.6% | +2.1% | 4.36% | 8.19倍 | 0.85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 |
| アイチコーポ | 123,500円 | +9.2% | +8.3% | 4.45% | 16.44倍 | 1.12倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
市場注目の銘柄
チャート関連のコラム
