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 |
|---|---|---|---|---|---|---|---|
| 2010/08/24 | 524 | 525 | 520 | 520 | -4 | -0.8% | 10,000 |
| 2010/08/23 | 520 | 524 | 520 | 524 | -1 | -0.2% | 9,000 |
| 2010/08/20 | 530 | 530 | 524 | 525 | -11 | -2.1% | 27,000 |
| 2010/08/19 | 537 | 537 | 531 | 536 | +8 | +1.5% | 17,000 |
| 2010/08/18 | 521 | 535 | 521 | 528 | +8 | +1.5% | 14,000 |
| 2010/08/17 | 523 | 523 | 520 | 520 | -3 | -0.6% | 3,000 |
| 2010/08/16 | 523 | 524 | 523 | 523 | -1 | -0.2% | 12,000 |
| 2010/08/13 | 526 | 535 | 521 | 524 | -2 | -0.4% | 16,000 |
| 2010/08/12 | 521 | 526 | 520 | 526 | +3 | +0.6% | 14,000 |
| 2010/08/11 | 528 | 528 | 521 | 523 | -5 | -0.9% | 13,000 |
| 2010/08/10 | 527 | 529 | 527 | 528 | +1 | +0.2% | 30,000 |
| 2010/08/09 | 532 | 533 | 527 | 527 | -5 | -0.9% | 22,000 |
| 2010/08/06 | 539 | 539 | 532 | 532 | -6 | -1.1% | 21,000 |
| 2010/08/05 | 546 | 547 | 538 | 538 | -8 | -1.5% | 21,000 |
| 2010/08/04 | 554 | 554 | 546 | 546 | -10 | -1.8% | 14,000 |
| 2010/08/03 | 560 | 560 | 556 | 556 | -4 | -0.7% | 5,000 |
| 2010/08/02 | 555 | 560 | 555 | 560 | +4 | +0.7% | 6,000 |
| 2010/07/30 | 567 | 567 | 553 | 556 | -12 | -2.1% | 12,000 |
| 2010/07/29 | 568 | 569 | 563 | 568 | -6 | -1% | 10,000 |
| 2010/07/28 | 576 | 576 | 569 | 574 | -2 | -0.3% | 11,000 |
| 2010/07/27 | 574 | 587 | 574 | 576 | -1 | -0.2% | 7,000 |
| 2010/07/26 | 581 | 581 | 575 | 577 | +11 | +1.9% | 14,000 |
| 2010/07/23 | 572 | 575 | 565 | 566 | +10 | +1.8% | 23,000 |
| 2010/07/22 | 560 | 560 | 550 | 556 | +3 | +0.5% | 12,000 |
| 2010/07/21 | 556 | 556 | 553 | 553 | -1 | -0.2% | 22,000 |
| 2010/07/20 | 559 | 559 | 554 | 554 | -16 | -2.8% | 55,000 |
| 2010/07/16 | 572 | 572 | 564 | 570 | ±0 | ±0% | 22,000 |
| 2010/07/15 | 574 | 575 | 570 | 570 | -5 | -0.9% | 21,000 |
| 2010/07/14 | 575 | 580 | 572 | 575 | -9 | -1.5% | 40,000 |
| 2010/07/13 | 585 | 585 | 583 | 584 | -1 | -0.2% | 13,000 |
| 2010/07/12 | 608 | 608 | 585 | 585 | -13 | -2.2% | 5,000 |
| 2010/07/09 | 610 | 610 | 598 | 598 | +2 | +0.3% | 17,000 |
| 2010/07/08 | 599 | 599 | 596 | 596 | +1 | +0.2% | 11,000 |
| 2010/07/07 | 597 | 597 | 595 | 595 | +8 | +1.4% | 10,000 |
| 2010/07/06 | 588 | 588 | 577 | 587 | +7 | +1.2% | 18,000 |
| 2010/07/05 | 583 | 588 | 575 | 580 | -19 | -3.2% | 31,000 |
| 2010/07/02 | 600 | 600 | 599 | 599 | +9 | +1.5% | 6,000 |
| 2010/07/01 | 596 | 596 | 586 | 590 | ±0 | ±0% | 10,000 |
| 2010/06/30 | 599 | 599 | 589 | 590 | -10 | -1.7% | 9,000 |
| 2010/06/29 | 600 | 600 | 600 | 600 | +11 | +1.9% | 9,000 |
| 2010/06/28 | 602 | 602 | 589 | 589 | -12 | -2% | 11,000 |
| 2010/06/25 | 601 | 601 | 570 | 601 | -10 | -1.6% | 25,000 |
| 2010/06/24 | 611 | 611 | 611 | 611 | +1 | +0.2% | 1,000 |
| 2010/06/23 | 613 | 614 | 609 | 610 | -13 | -2.1% | 20,000 |
| 2010/06/22 | 635 | 635 | 623 | 623 | -6 | -1% | 5,000 |
| 2010/06/21 | 620 | 630 | 620 | 629 | -1 | -0.2% | 18,000 |
| 2010/06/18 | 659 | 659 | 625 | 630 | -10 | -1.6% | 15,000 |
| 2010/06/17 | 626 | 640 | 625 | 640 | +17 | +2.7% | 9,000 |
| 2010/06/16 | 620 | 624 | 620 | 623 | +3 | +0.5% | 4,000 |
| 2010/06/15 | 625 | 625 | 620 | 620 | +2 | +0.3% | 2,000 |
3651～
3700
件表示中 / 3749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 | 386,000円 | +4.3% | +2.9% | 1.40% | 12.20倍 | 0.98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 |
| ＰＩＬＬＡＲ | 392,500円 | -0.8% | -10.2% | 2.68% | 12.63倍 | 1.23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 | 222,700円 | +1.3% | -18.7% | 4.04% | 7.27倍 | 0.85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 |
| 月島ＨＤ | 222,100円 | +3.4% | +2.4% | 3.69% | 12.70倍 | 1.02倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
| ツガミ | 194,200円 | -3.2% | -17.8% | 3.30% | 10.63倍 | 1.45倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
市場注目の銘柄
チャート関連のコラム
