酒井重工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/26 | 4,970 | 5,120 | 4,900 | 5,100 | +130 | +2.6% | 17,500 |
| 2023/06/23 | 5,130 | 5,130 | 4,950 | 4,970 | -90 | -1.8% | 17,000 |
| 2023/06/22 | 5,100 | 5,140 | 5,060 | 5,060 | -40 | -0.8% | 10,100 |
| 2023/06/21 | 5,070 | 5,130 | 5,050 | 5,100 | +10 | +0.2% | 17,200 |
| 2023/06/20 | 5,010 | 5,150 | 5,010 | 5,090 | +40 | +0.8% | 9,300 |
| 2023/06/19 | 5,120 | 5,150 | 5,050 | 5,050 | -50 | -1% | 24,200 |
| 2023/06/16 | 4,975 | 5,150 | 4,925 | 5,100 | +130 | +2.6% | 33,100 |
| 2023/06/15 | 4,945 | 4,995 | 4,895 | 4,970 | +30 | +0.6% | 18,600 |
| 2023/06/14 | 4,850 | 4,970 | 4,850 | 4,940 | +90 | +1.9% | 21,200 |
| 2023/06/13 | 4,870 | 4,875 | 4,800 | 4,850 | +15 | +0.3% | 22,000 |
| 2023/06/12 | 4,830 | 4,930 | 4,790 | 4,835 | +75 | +1.6% | 33,200 |
| 2023/06/09 | 4,695 | 4,780 | 4,695 | 4,760 | +90 | +1.9% | 34,700 |
| 2023/06/08 | 4,500 | 4,695 | 4,500 | 4,670 | +170 | +3.8% | 36,900 |
| 2023/06/07 | 4,485 | 4,580 | 4,480 | 4,500 | +20 | +0.4% | 23,300 |
| 2023/06/06 | 4,465 | 4,505 | 4,425 | 4,480 | +10 | +0.2% | 14,400 |
| 2023/06/05 | 4,500 | 4,550 | 4,450 | 4,470 | ±0 | ±0% | 20,400 |
| 2023/06/02 | 4,365 | 4,500 | 4,365 | 4,470 | +100 | +2.3% | 15,600 |
| 2023/06/01 | 4,360 | 4,420 | 4,335 | 4,370 | +10 | +0.2% | 10,600 |
| 2023/05/31 | 4,400 | 4,440 | 4,360 | 4,360 | -85 | -1.9% | 22,200 |
| 2023/05/30 | 4,415 | 4,490 | 4,415 | 4,445 | -20 | -0.4% | 13,300 |
| 2023/05/29 | 4,410 | 4,540 | 4,410 | 4,465 | +70 | +1.6% | 26,000 |
| 2023/05/26 | 4,430 | 4,480 | 4,395 | 4,395 | -100 | -2.2% | 18,100 |
| 2023/05/25 | 4,480 | 4,500 | 4,390 | 4,495 | +30 | +0.7% | 11,900 |
| 2023/05/24 | 4,380 | 4,520 | 4,380 | 4,465 | +25 | +0.6% | 16,100 |
| 2023/05/23 | 4,545 | 4,645 | 4,430 | 4,440 | -100 | -2.2% | 32,100 |
| 2023/05/22 | 4,460 | 4,545 | 4,460 | 4,540 | +15 | +0.3% | 12,500 |
| 2023/05/19 | 4,385 | 4,525 | 4,380 | 4,525 | +140 | +3.2% | 29,700 |
| 2023/05/18 | 4,440 | 4,445 | 4,370 | 4,385 | -45 | -1% | 26,300 |
| 2023/05/17 | 4,500 | 4,525 | 4,430 | 4,430 | -50 | -1.1% | 28,800 |
| 2023/05/16 | 4,460 | 4,505 | 4,445 | 4,480 | -20 | -0.4% | 22,100 |
| 2023/05/15 | 4,370 | 4,530 | 4,355 | 4,500 | +95 | +2.2% | 32,600 |
| 2023/05/12 | 4,535 | 4,535 | 4,385 | 4,405 | -200 | -4.3% | 48,100 |
| 2023/05/11 | 4,610 | 4,625 | 4,385 | 4,605 | +305 | +7.1% | 90,200 |
| 2023/05/10 | 4,260 | 4,315 | 4,230 | 4,300 | +50 | +1.2% | 33,100 |
| 2023/05/09 | 4,215 | 4,260 | 4,200 | 4,250 | +45 | +1.1% | 11,100 |
| 2023/05/08 | 4,205 | 4,235 | 4,185 | 4,205 | ±0 | ±0% | 9,900 |
| 2023/05/02 | 4,260 | 4,260 | 4,165 | 4,205 | -30 | -0.7% | 13,900 |
| 2023/05/01 | 4,210 | 4,265 | 4,205 | 4,235 | +40 | +1% | 11,000 |
| 2023/04/28 | 4,240 | 4,250 | 4,135 | 4,195 | -40 | -0.9% | 27,000 |
| 2023/04/27 | 4,035 | 4,315 | 4,020 | 4,235 | +210 | +5.2% | 65,700 |
| 2023/04/26 | 4,100 | 4,100 | 4,015 | 4,025 | -90 | -2.2% | 12,500 |
| 2023/04/25 | 4,135 | 4,150 | 4,075 | 4,115 | +10 | +0.2% | 18,000 |
| 2023/04/24 | 4,040 | 4,125 | 4,040 | 4,105 | +65 | +1.6% | 14,300 |
| 2023/04/21 | 4,020 | 4,085 | 4,000 | 4,040 | +5 | +0.1% | 18,300 |
| 2023/04/20 | 4,025 | 4,055 | 4,025 | 4,035 | +15 | +0.4% | 7,300 |
| 2023/04/19 | 4,075 | 4,105 | 4,010 | 4,020 | -55 | -1.3% | 14,600 |
| 2023/04/18 | 4,115 | 4,120 | 4,055 | 4,075 | -45 | -1.1% | 15,300 |
| 2023/04/17 | 4,070 | 4,130 | 4,040 | 4,120 | +110 | +2.7% | 18,600 |
| 2023/04/14 | 4,075 | 4,075 | 3,980 | 4,010 | -30 | -0.7% | 21,500 |
| 2023/04/13 | 3,965 | 4,040 | 3,965 | 4,040 | +55 | +1.4% | 10,900 |
501～
550
件表示中 / 3739件
類似銘柄と比較する
現在ご覧いただいている「酒井重」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 |
|---|---|---|---|---|---|---|---|---|
| 酒井重 | 202,300円 | +7.7% | -16.3% | 5.19% | 19.18倍 | 0.57倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| 日進工具 | 73,800円 | +2.6% | -1.6% | 4.07% | 15.32倍 | 1.01倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| トリニ工 | 99,700円 | -3.0% | -23.3% | 5.02% | 8.92倍 | 0.50倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
| 中北製 | 461,500円 | +13.6% | +24.1% | 2.38% | 13.10倍 | 0.63倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| 放電精密 | 159,400円 | +11.7% | -4.2% | 0.94% | 42.99倍 | 2.31倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
市場注目の銘柄
チャート関連のコラム
