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 |
|---|---|---|---|---|---|---|---|
| 2023/01/12 | 1,958 | 1,981 | 1,948 | 1,952 | -38 | -1.9% | 16,200 |
| 2023/01/11 | 1,954 | 2,004 | 1,954 | 1,990 | +44 | +2.3% | 37,900 |
| 2023/01/10 | 1,931 | 1,970 | 1,931 | 1,946 | +16 | +0.8% | 25,800 |
| 2023/01/06 | 1,922 | 1,937 | 1,922 | 1,930 | -2 | -0.1% | 17,500 |
| 2023/01/05 | 1,950 | 1,951 | 1,922 | 1,932 | -35 | -1.8% | 24,000 |
| 2023/01/04 | 1,977 | 1,989 | 1,964 | 1,967 | -18 | -0.9% | 51,300 |
| 2022/12/30 | 1,990 | 2,006 | 1,985 | 1,985 | +3 | +0.2% | 7,500 |
| 2022/12/29 | 1,980 | 1,988 | 1,958 | 1,982 | +2 | +0.1% | 14,600 |
| 2022/12/28 | 1,975 | 1,989 | 1,963 | 1,980 | -5 | -0.3% | 9,000 |
| 2022/12/27 | 1,977 | 1,986 | 1,977 | 1,985 | +11 | +0.6% | 3,000 |
| 2022/12/26 | 1,972 | 1,981 | 1,957 | 1,974 | +21 | +1.1% | 9,500 |
| 2022/12/23 | 2,000 | 2,000 | 1,949 | 1,953 | -62 | -3.1% | 25,600 |
| 2022/12/22 | 1,982 | 2,028 | 1,981 | 2,015 | +35 | +1.8% | 19,500 |
| 2022/12/21 | 2,000 | 2,000 | 1,975 | 1,980 | -28 | -1.4% | 43,300 |
| 2022/12/20 | 2,015 | 2,045 | 2,000 | 2,008 | -2 | -0.1% | 50,800 |
| 2022/12/19 | 1,982 | 2,016 | 1,979 | 2,010 | +5 | +0.2% | 32,100 |
| 2022/12/16 | 2,000 | 2,007 | 1,980 | 2,005 | +5 | +0.3% | 43,600 |
| 2022/12/15 | 2,003 | 2,011 | 1,999 | 2,000 | -5 | -0.2% | 9,300 |
| 2022/12/14 | 2,021 | 2,021 | 1,996 | 2,005 | -16 | -0.8% | 13,000 |
| 2022/12/13 | 2,014 | 2,060 | 2,003 | 2,021 | +54 | +2.7% | 30,700 |
| 2022/12/12 | 1,933 | 1,980 | 1,933 | 1,967 | +35 | +1.8% | 16,900 |
| 2022/12/09 | 1,878 | 1,940 | 1,878 | 1,932 | +50 | +2.7% | 17,700 |
| 2022/12/08 | 1,896 | 1,896 | 1,867 | 1,882 | -14 | -0.7% | 20,900 |
| 2022/12/07 | 1,879 | 1,911 | 1,879 | 1,896 | +5 | +0.3% | 20,700 |
| 2022/12/06 | 1,900 | 1,903 | 1,882 | 1,891 | -22 | -1.2% | 17,900 |
| 2022/12/05 | 1,940 | 1,942 | 1,910 | 1,913 | -29 | -1.5% | 19,800 |
| 2022/12/02 | 1,980 | 1,981 | 1,939 | 1,942 | -56 | -2.8% | 31,400 |
| 2022/12/01 | 2,021 | 2,023 | 1,996 | 1,998 | +2 | +0.1% | 20,500 |
| 2022/11/30 | 2,010 | 2,016 | 1,996 | 1,996 | -21 | -1% | 15,700 |
| 2022/11/29 | 2,030 | 2,037 | 2,015 | 2,017 | -35 | -1.7% | 17,600 |
| 2022/11/28 | 2,090 | 2,090 | 2,048 | 2,052 | -37 | -1.8% | 13,500 |
| 2022/11/25 | 2,134 | 2,134 | 2,073 | 2,089 | -28 | -1.3% | 19,900 |
| 2022/11/24 | 2,110 | 2,124 | 2,082 | 2,117 | +23 | +1.1% | 15,600 |
| 2022/11/22 | 2,047 | 2,096 | 2,045 | 2,094 | +41 | +2% | 16,500 |
| 2022/11/21 | 2,056 | 2,064 | 2,037 | 2,053 | -2 | -0.1% | 15,300 |
| 2022/11/18 | 2,029 | 2,064 | 2,028 | 2,055 | +27 | +1.3% | 15,200 |
| 2022/11/17 | 2,026 | 2,076 | 2,021 | 2,028 | -8 | -0.4% | 13,800 |
| 2022/11/16 | 2,034 | 2,044 | 2,016 | 2,036 | -19 | -0.9% | 12,100 |
| 2022/11/15 | 2,024 | 2,072 | 2,004 | 2,055 | +31 | +1.5% | 16,400 |
| 2022/11/14 | 2,086 | 2,086 | 2,024 | 2,024 | -62 | -3% | 19,900 |
| 2022/11/11 | 2,164 | 2,178 | 2,074 | 2,086 | -33 | -1.6% | 19,200 |
| 2022/11/10 | 2,141 | 2,144 | 2,091 | 2,119 | -58 | -2.7% | 24,300 |
| 2022/11/09 | 2,175 | 2,211 | 2,169 | 2,177 | -7 | -0.3% | 24,200 |
| 2022/11/08 | 2,165 | 2,195 | 2,160 | 2,184 | +32 | +1.5% | 21,000 |
| 2022/11/07 | 2,140 | 2,163 | 2,140 | 2,152 | +12 | +0.6% | 8,000 |
| 2022/11/04 | 2,126 | 2,164 | 2,121 | 2,140 | -36 | -1.7% | 20,000 |
| 2022/11/02 | 2,140 | 2,211 | 2,140 | 2,176 | +16 | +0.7% | 61,400 |
| 2022/11/01 | 2,208 | 2,230 | 2,160 | 2,160 | -51 | -2.3% | 19,600 |
| 2022/10/31 | 2,200 | 2,273 | 2,200 | 2,211 | +24 | +1.1% | 22,000 |
| 2022/10/28 | 2,214 | 2,274 | 2,177 | 2,187 | -77 | -3.4% | 67,700 |
351～
400
件表示中 / 3477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 | 430,000円 | +3.8% | -24.8% | 1.16% | 15.99倍 | 1.19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 |
| 日ピラー | 528,000円 | +5.8% | -13.9% | 2.37% | 13.67倍 | 1.76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 |
| ユニバーサル | 161,900円 | +11.7% | -47.5% | 4.94% | 6.40倍 | 0.32倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| ユニオンツール | 590,000円 | +14.1% | +42.4% | 1.42% | 23.70倍 | 1.51倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| 理想科 | 323,500円 | +5.0% | -17.8% | 3.09% | 28.67倍 | 1.59倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
市場注目の銘柄
チャート関連のコラム
