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 |
|---|---|---|---|---|---|---|---|
| 2014/04/03 | 1,340 | 1,340 | 1,308 | 1,330 | +1 | +0.1% | 29,000 |
| 2014/04/02 | 1,334 | 1,349 | 1,303 | 1,329 | -21 | -1.6% | 58,000 |
| 2014/04/01 | 1,348 | 1,350 | 1,339 | 1,350 | +18 | +1.4% | 24,000 |
| 2014/03/31 | 1,342 | 1,369 | 1,300 | 1,332 | +20 | +1.5% | 46,000 |
| 2014/03/28 | 1,317 | 1,318 | 1,310 | 1,312 | +5 | +0.4% | 19,000 |
| 2014/03/27 | 1,329 | 1,329 | 1,295 | 1,307 | ±0 | ±0% | 25,000 |
| 2014/03/26 | 1,326 | 1,326 | 1,300 | 1,307 | +11 | +0.8% | 36,000 |
| 2014/03/25 | 1,310 | 1,315 | 1,294 | 1,296 | +8 | +0.6% | 27,000 |
| 2014/03/24 | 1,280 | 1,337 | 1,279 | 1,288 | +38 | +3% | 48,000 |
| 2014/03/20 | 1,259 | 1,261 | 1,250 | 1,250 | -17 | -1.3% | 26,000 |
| 2014/03/19 | 1,275 | 1,280 | 1,251 | 1,267 | +14 | +1.1% | 18,000 |
| 2014/03/18 | 1,275 | 1,282 | 1,253 | 1,253 | +4 | +0.3% | 10,000 |
| 2014/03/17 | 1,273 | 1,273 | 1,249 | 1,249 | +5 | +0.4% | 4,000 |
| 2014/03/14 | 1,300 | 1,300 | 1,244 | 1,244 | -44 | -3.4% | 39,000 |
| 2014/03/13 | 1,290 | 1,296 | 1,288 | 1,288 | -2 | -0.2% | 3,000 |
| 2014/03/12 | 1,290 | 1,294 | 1,286 | 1,290 | -15 | -1.1% | 11,000 |
| 2014/03/11 | 1,283 | 1,310 | 1,283 | 1,305 | +2 | +0.2% | 6,000 |
| 2014/03/10 | 1,312 | 1,312 | 1,293 | 1,303 | -8 | -0.6% | 4,000 |
| 2014/03/07 | 1,317 | 1,317 | 1,298 | 1,311 | +17 | +1.3% | 23,000 |
| 2014/03/06 | 1,281 | 1,316 | 1,281 | 1,294 | -12 | -0.9% | 13,000 |
| 2014/03/05 | 1,350 | 1,350 | 1,305 | 1,306 | -20 | -1.5% | 11,000 |
| 2014/03/04 | 1,270 | 1,334 | 1,270 | 1,326 | +28 | +2.2% | 29,000 |
| 2014/03/03 | 1,253 | 1,311 | 1,242 | 1,298 | -3 | -0.2% | 52,000 |
| 2014/02/28 | 1,259 | 1,301 | 1,259 | 1,301 | +13 | +1% | 25,000 |
| 2014/02/27 | 1,301 | 1,301 | 1,281 | 1,288 | -13 | -1% | 5,000 |
| 2014/02/26 | 1,296 | 1,301 | 1,296 | 1,301 | -25 | -1.9% | 20,000 |
| 2014/02/25 | 1,339 | 1,340 | 1,310 | 1,326 | -13 | -1% | 25,000 |
| 2014/02/24 | 1,291 | 1,342 | 1,291 | 1,339 | +25 | +1.9% | 31,000 |
| 2014/02/21 | 1,299 | 1,328 | 1,269 | 1,314 | +15 | +1.2% | 38,000 |
| 2014/02/20 | 1,308 | 1,308 | 1,280 | 1,299 | ±0 | ±0% | 9,000 |
| 2014/02/19 | 1,316 | 1,316 | 1,270 | 1,299 | +13 | +1% | 20,000 |
| 2014/02/18 | 1,271 | 1,304 | 1,260 | 1,286 | +2 | +0.2% | 56,000 |
| 2014/02/17 | 1,286 | 1,314 | 1,273 | 1,284 | -2 | -0.2% | 38,000 |
| 2014/02/14 | 1,273 | 1,294 | 1,260 | 1,286 | +38 | +3% | 110,000 |
| 2014/02/13 | 1,365 | 1,365 | 1,248 | 1,248 | -117 | -8.6% | 32,000 |
| 2014/02/12 | 1,375 | 1,379 | 1,349 | 1,365 | +4 | +0.3% | 30,000 |
| 2014/02/10 | 1,286 | 1,391 | 1,286 | 1,361 | +76 | +5.9% | 118,000 |
| 2014/02/07 | 1,241 | 1,295 | 1,241 | 1,285 | +20 | +1.6% | 26,000 |
| 2014/02/06 | 1,260 | 1,288 | 1,249 | 1,265 | +6 | +0.5% | 43,000 |
| 2014/02/05 | 1,215 | 1,272 | 1,215 | 1,259 | -12 | -0.9% | 43,000 |
| 2014/02/04 | 1,162 | 1,280 | 1,162 | 1,271 | -9 | -0.7% | 102,000 |
| 2014/02/03 | 1,180 | 1,290 | 1,150 | 1,280 | +40 | +3.2% | 63,000 |
| 2014/01/31 | 1,262 | 1,302 | 1,216 | 1,240 | -51 | -4% | 57,000 |
| 2014/01/30 | 1,302 | 1,333 | 1,215 | 1,291 | -15 | -1.1% | 57,000 |
| 2014/01/29 | 1,239 | 1,330 | 1,239 | 1,306 | +37 | +2.9% | 35,000 |
| 2014/01/28 | 1,210 | 1,375 | 1,202 | 1,269 | +29 | +2.3% | 114,000 |
| 2014/01/27 | 1,250 | 1,280 | 1,240 | 1,240 | -54 | -4.2% | 73,000 |
| 2014/01/24 | 1,300 | 1,330 | 1,290 | 1,294 | -39 | -2.9% | 63,000 |
| 2014/01/23 | 1,363 | 1,374 | 1,327 | 1,333 | -53 | -3.8% | 47,000 |
| 2014/01/22 | 1,438 | 1,440 | 1,380 | 1,386 | -51 | -3.5% | 126,000 |
2801～
2850
件表示中 / 3784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 | 410,500円 | +4.3% | +2.9% | 1.36% | 12.97倍 | 1.04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 |
| 芝浦機械 | 441,000円 | -16.8% | -64.5% | 3.17% | 31.60倍 | 0.89倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| ＡＳＢ機械 | 717,000円 | +16.9% | +31.1% | 2.79% | 14.62倍 | 1.94倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| ＰＩＬＬＡＲ | 415,500円 | -0.8% | -10.2% | 2.53% | 13.29倍 | 1.30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 |
| シンコウ工 | 133,800円 | +1.8% | +0.8% | 3.74% | 12.42倍 | 1.51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 |
市場注目の銘柄
チャート関連のコラム
