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 |
---|---|---|---|---|---|---|---|
2022/10/27 | 2,255 | 2,270 | 2,233 | 2,264 | -15 | -0.7% | 12,400 |
2022/10/26 | 2,298 | 2,299 | 2,266 | 2,279 | -12 | -0.5% | 12,400 |
2022/10/25 | 2,249 | 2,296 | 2,215 | 2,291 | +55 | +2.5% | 23,700 |
2022/10/24 | 2,336 | 2,336 | 2,234 | 2,236 | -81 | -3.5% | 19,500 |
2022/10/21 | 2,306 | 2,335 | 2,293 | 2,317 | -3 | -0.1% | 14,200 |
2022/10/20 | 2,340 | 2,355 | 2,319 | 2,320 | -70 | -2.9% | 14,800 |
2022/10/19 | 2,366 | 2,409 | 2,363 | 2,390 | +28 | +1.2% | 19,600 |
2022/10/18 | 2,330 | 2,369 | 2,330 | 2,362 | +68 | +3% | 16,100 |
2022/10/17 | 2,328 | 2,350 | 2,294 | 2,294 | -42 | -1.8% | 9,600 |
2022/10/14 | 2,303 | 2,355 | 2,289 | 2,336 | +70 | +3.1% | 23,700 |
2022/10/13 | 2,332 | 2,332 | 2,257 | 2,266 | -82 | -3.5% | 30,700 |
2022/10/12 | 2,322 | 2,359 | 2,319 | 2,348 | +14 | +0.6% | 18,500 |
2022/10/11 | 2,400 | 2,402 | 2,317 | 2,334 | -92 | -3.8% | 26,100 |
2022/10/07 | 2,454 | 2,473 | 2,418 | 2,426 | -62 | -2.5% | 19,600 |
2022/10/06 | 2,463 | 2,519 | 2,463 | 2,488 | +43 | +1.8% | 25,000 |
2022/10/05 | 2,473 | 2,526 | 2,432 | 2,445 | +33 | +1.4% | 48,300 |
2022/10/04 | 2,350 | 2,429 | 2,322 | 2,412 | +112 | +4.9% | 50,600 |
2022/10/03 | 2,265 | 2,306 | 2,255 | 2,300 | +9 | +0.4% | 14,300 |
2022/09/30 | 2,301 | 2,326 | 2,283 | 2,291 | -42 | -1.8% | 24,700 |
2022/09/29 | 2,267 | 2,338 | 2,257 | 2,333 | +93 | +4.2% | 23,600 |
2022/09/28 | 2,216 | 2,251 | 2,211 | 2,240 | +13 | +0.6% | 24,000 |
2022/09/27 | 2,228 | 2,242 | 2,216 | 2,227 | +13 | +0.6% | 21,700 |
2022/09/26 | 2,229 | 2,243 | 2,209 | 2,214 | -25 | -1.1% | 38,400 |
2022/09/22 | 2,275 | 2,297 | 2,239 | 2,239 | -45 | -2% | 23,600 |
2022/09/21 | 2,290 | 2,350 | 2,284 | 2,284 | -41 | -1.8% | 25,900 |
2022/09/20 | 2,239 | 2,325 | 2,239 | 2,325 | +114 | +5.2% | 35,500 |
2022/09/16 | 2,228 | 2,251 | 2,211 | 2,211 | -38 | -1.7% | 20,500 |
2022/09/15 | 2,283 | 2,283 | 2,230 | 2,249 | -17 | -0.8% | 10,900 |
2022/09/14 | 2,286 | 2,315 | 2,262 | 2,266 | -62 | -2.7% | 20,700 |
2022/09/13 | 2,330 | 2,350 | 2,325 | 2,328 | -2 | -0.1% | 12,300 |
2022/09/12 | 2,298 | 2,335 | 2,298 | 2,330 | +57 | +2.5% | 14,100 |
2022/09/09 | 2,250 | 2,290 | 2,249 | 2,273 | +25 | +1.1% | 30,700 |
2022/09/08 | 2,197 | 2,260 | 2,197 | 2,248 | +72 | +3.3% | 31,700 |
2022/09/07 | 2,201 | 2,213 | 2,176 | 2,176 | -20 | -0.9% | 15,000 |
2022/09/06 | 2,165 | 2,224 | 2,153 | 2,196 | +43 | +2% | 29,900 |
2022/09/05 | 2,166 | 2,177 | 2,152 | 2,153 | -13 | -0.6% | 11,000 |
2022/09/02 | 2,105 | 2,170 | 2,105 | 2,166 | +43 | +2% | 23,300 |
2022/09/01 | 2,160 | 2,164 | 2,123 | 2,123 | -27 | -1.3% | 22,800 |
2022/08/31 | 2,173 | 2,173 | 2,147 | 2,150 | -27 | -1.2% | 11,200 |
2022/08/30 | 2,135 | 2,177 | 2,135 | 2,177 | +64 | +3% | 4,200 |
2022/08/29 | 2,114 | 2,124 | 2,096 | 2,113 | -51 | -2.4% | 15,600 |
2022/08/26 | 2,148 | 2,183 | 2,148 | 2,164 | +18 | +0.8% | 7,400 |
2022/08/25 | 2,131 | 2,149 | 2,124 | 2,146 | +37 | +1.8% | 7,800 |
2022/08/24 | 2,094 | 2,125 | 2,094 | 2,109 | +19 | +0.9% | 9,200 |
2022/08/23 | 2,126 | 2,126 | 2,090 | 2,090 | -36 | -1.7% | 7,400 |
2022/08/22 | 2,123 | 2,140 | 2,099 | 2,126 | +7 | +0.3% | 8,900 |
2022/08/19 | 2,123 | 2,135 | 2,112 | 2,119 | +10 | +0.5% | 11,600 |
2022/08/18 | 2,145 | 2,145 | 2,091 | 2,109 | -35 | -1.6% | 11,700 |
2022/08/17 | 2,129 | 2,151 | 2,120 | 2,144 | +39 | +1.9% | 19,000 |
2022/08/16 | 2,096 | 2,116 | 2,078 | 2,105 | +7 | +0.3% | 11,200 |
401~
450
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