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 |
|---|---|---|---|---|---|---|---|
| 2023/04/12 | 3,905 | 4,025 | 3,905 | 3,985 | +100 | +2.6% | 16,200 |
| 2023/04/11 | 3,890 | 3,900 | 3,865 | 3,885 | +15 | +0.4% | 8,800 |
| 2023/04/10 | 3,885 | 3,890 | 3,840 | 3,870 | +15 | +0.4% | 8,200 |
| 2023/04/07 | 3,810 | 3,875 | 3,775 | 3,855 | +70 | +1.8% | 12,200 |
| 2023/04/06 | 3,830 | 3,845 | 3,770 | 3,785 | -90 | -2.3% | 18,200 |
| 2023/04/05 | 3,965 | 3,965 | 3,855 | 3,875 | -145 | -3.6% | 21,500 |
| 2023/04/04 | 4,100 | 4,115 | 4,020 | 4,020 | -80 | -2% | 10,000 |
| 2023/04/03 | 4,025 | 4,110 | 4,010 | 4,100 | +90 | +2.2% | 15,900 |
| 2023/03/31 | 4,010 | 4,050 | 4,000 | 4,010 | +5 | +0.1% | 9,700 |
| 2023/03/30 | 3,940 | 4,005 | 3,940 | 4,005 | -30 | -0.7% | 10,500 |
| 2023/03/29 | 4,010 | 4,040 | 3,995 | 4,035 | +25 | +0.6% | 10,300 |
| 2023/03/28 | 3,995 | 4,055 | 3,995 | 4,010 | +40 | +1% | 12,200 |
| 2023/03/27 | 3,930 | 3,970 | 3,890 | 3,970 | +80 | +2.1% | 7,500 |
| 2023/03/24 | 3,955 | 3,955 | 3,890 | 3,890 | -65 | -1.6% | 12,200 |
| 2023/03/23 | 3,875 | 3,965 | 3,865 | 3,955 | +45 | +1.2% | 9,000 |
| 2023/03/22 | 3,855 | 3,935 | 3,855 | 3,910 | +90 | +2.4% | 8,700 |
| 2023/03/20 | 3,850 | 3,855 | 3,785 | 3,820 | -65 | -1.7% | 19,500 |
| 2023/03/17 | 3,935 | 3,975 | 3,865 | 3,885 | -40 | -1% | 12,500 |
| 2023/03/16 | 3,900 | 3,925 | 3,830 | 3,925 | -55 | -1.4% | 16,800 |
| 2023/03/15 | 4,010 | 4,015 | 3,970 | 3,980 | +85 | +2.2% | 12,500 |
| 2023/03/14 | 3,975 | 3,975 | 3,830 | 3,895 | -125 | -3.1% | 19,400 |
| 2023/03/13 | 3,990 | 4,035 | 3,975 | 4,020 | -55 | -1.3% | 14,100 |
| 2023/03/10 | 4,110 | 4,150 | 4,075 | 4,075 | -95 | -2.3% | 20,100 |
| 2023/03/09 | 4,200 | 4,200 | 4,130 | 4,170 | +10 | +0.2% | 16,200 |
| 2023/03/08 | 4,120 | 4,195 | 4,120 | 4,160 | -10 | -0.2% | 11,600 |
| 2023/03/07 | 4,115 | 4,185 | 4,070 | 4,170 | +70 | +1.7% | 19,200 |
| 2023/03/06 | 4,160 | 4,235 | 4,085 | 4,100 | -35 | -0.8% | 22,600 |
| 2023/03/03 | 4,025 | 4,165 | 4,025 | 4,135 | +150 | +3.8% | 42,500 |
| 2023/03/02 | 3,965 | 4,020 | 3,945 | 3,985 | +20 | +0.5% | 11,000 |
| 2023/03/01 | 3,995 | 4,000 | 3,935 | 3,965 | -35 | -0.9% | 17,200 |
| 2023/02/28 | 3,945 | 4,075 | 3,945 | 4,000 | +100 | +2.6% | 34,200 |
| 2023/02/27 | 3,840 | 3,920 | 3,840 | 3,900 | +35 | +0.9% | 15,400 |
| 2023/02/24 | 3,950 | 3,960 | 3,835 | 3,865 | -45 | -1.2% | 17,500 |
| 2023/02/22 | 3,815 | 3,910 | 3,815 | 3,910 | +85 | +2.2% | 14,400 |
| 2023/02/21 | 3,800 | 3,850 | 3,800 | 3,825 | +35 | +0.9% | 8,400 |
| 2023/02/20 | 3,760 | 3,795 | 3,745 | 3,790 | +55 | +1.5% | 8,000 |
| 2023/02/17 | 3,735 | 3,800 | 3,730 | 3,735 | -20 | -0.5% | 10,100 |
| 2023/02/16 | 3,820 | 3,885 | 3,740 | 3,755 | -30 | -0.8% | 20,900 |
| 2023/02/15 | 3,865 | 3,885 | 3,755 | 3,785 | -80 | -2.1% | 28,100 |
| 2023/02/14 | 3,810 | 3,915 | 3,800 | 3,865 | +65 | +1.7% | 25,000 |
| 2023/02/13 | 3,720 | 3,805 | 3,720 | 3,800 | +65 | +1.7% | 16,100 |
| 2023/02/10 | 3,755 | 3,805 | 3,730 | 3,735 | -30 | -0.8% | 14,300 |
| 2023/02/09 | 3,695 | 3,815 | 3,695 | 3,765 | +70 | +1.9% | 12,200 |
| 2023/02/08 | 3,755 | 3,805 | 3,690 | 3,695 | -45 | -1.2% | 14,300 |
| 2023/02/07 | 3,700 | 3,760 | 3,695 | 3,740 | +40 | +1.1% | 10,100 |
| 2023/02/06 | 3,600 | 3,710 | 3,600 | 3,700 | +100 | +2.8% | 14,200 |
| 2023/02/03 | 3,560 | 3,600 | 3,505 | 3,600 | +15 | +0.4% | 7,100 |
| 2023/02/02 | 3,645 | 3,645 | 3,580 | 3,585 | -35 | -1% | 7,600 |
| 2023/02/01 | 3,595 | 3,620 | 3,570 | 3,620 | +25 | +0.7% | 8,300 |
| 2023/01/31 | 3,500 | 3,615 | 3,500 | 3,595 | +75 | +2.1% | 15,700 |
551～
600
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
