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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 3,460 | 3,485 | 3,435 | 3,480 | +35 | +1% | 7,600 |
| 2023/01/19 | 3,435 | 3,445 | 3,385 | 3,445 | +10 | +0.3% | 6,200 |
| 2023/01/18 | 3,390 | 3,455 | 3,385 | 3,435 | +30 | +0.9% | 12,200 |
| 2023/01/17 | 3,385 | 3,415 | 3,385 | 3,405 | +5 | +0.1% | 6,500 |
| 2023/01/16 | 3,380 | 3,420 | 3,380 | 3,400 | +5 | +0.1% | 6,800 |
| 2023/01/13 | 3,400 | 3,410 | 3,380 | 3,395 | -5 | -0.1% | 13,900 |
| 2023/01/12 | 3,415 | 3,440 | 3,395 | 3,400 | -35 | -1% | 10,800 |
| 2023/01/11 | 3,435 | 3,450 | 3,430 | 3,435 | +5 | +0.1% | 5,000 |
| 2023/01/10 | 3,440 | 3,450 | 3,410 | 3,430 | +15 | +0.4% | 4,500 |
| 2023/01/06 | 3,390 | 3,415 | 3,385 | 3,415 | +25 | +0.7% | 6,500 |
| 2023/01/05 | 3,390 | 3,415 | 3,385 | 3,390 | -10 | -0.3% | 7,200 |
| 2023/01/04 | 3,450 | 3,450 | 3,380 | 3,400 | -50 | -1.4% | 9,200 |
| 2022/12/30 | 3,485 | 3,485 | 3,450 | 3,450 | -20 | -0.6% | 5,600 |
| 2022/12/29 | 3,450 | 3,470 | 3,435 | 3,470 | ±0 | ±0% | 3,700 |
| 2022/12/28 | 3,460 | 3,490 | 3,445 | 3,470 | +25 | +0.7% | 8,300 |
| 2022/12/27 | 3,410 | 3,450 | 3,410 | 3,445 | +40 | +1.2% | 3,600 |
| 2022/12/26 | 3,375 | 3,430 | 3,375 | 3,405 | +60 | +1.8% | 6,100 |
| 2022/12/23 | 3,350 | 3,360 | 3,330 | 3,345 | -5 | -0.1% | 5,500 |
| 2022/12/22 | 3,365 | 3,435 | 3,350 | 3,350 | -10 | -0.3% | 7,700 |
| 2022/12/21 | 3,415 | 3,415 | 3,355 | 3,360 | -55 | -1.6% | 18,600 |
| 2022/12/20 | 3,470 | 3,470 | 3,380 | 3,415 | -35 | -1% | 19,800 |
| 2022/12/19 | 3,480 | 3,495 | 3,450 | 3,450 | -10 | -0.3% | 7,800 |
| 2022/12/16 | 3,515 | 3,540 | 3,455 | 3,460 | -65 | -1.8% | 16,100 |
| 2022/12/15 | 3,530 | 3,560 | 3,500 | 3,525 | -10 | -0.3% | 7,100 |
| 2022/12/14 | 3,455 | 3,550 | 3,455 | 3,535 | +70 | +2% | 20,100 |
| 2022/12/13 | 3,500 | 3,510 | 3,465 | 3,465 | -50 | -1.4% | 6,500 |
| 2022/12/12 | 3,425 | 3,515 | 3,425 | 3,515 | +90 | +2.6% | 8,700 |
| 2022/12/09 | 3,440 | 3,465 | 3,425 | 3,425 | ±0 | ±0% | 5,600 |
| 2022/12/08 | 3,460 | 3,460 | 3,410 | 3,425 | -65 | -1.9% | 9,200 |
| 2022/12/07 | 3,400 | 3,490 | 3,400 | 3,490 | +40 | +1.2% | 9,300 |
| 2022/12/06 | 3,370 | 3,455 | 3,370 | 3,450 | +65 | +1.9% | 12,000 |
| 2022/12/05 | 3,425 | 3,455 | 3,370 | 3,385 | -35 | -1% | 16,100 |
| 2022/12/02 | 3,505 | 3,505 | 3,420 | 3,420 | -85 | -2.4% | 12,700 |
| 2022/12/01 | 3,525 | 3,530 | 3,450 | 3,505 | -20 | -0.6% | 18,300 |
| 2022/11/30 | 3,590 | 3,590 | 3,525 | 3,525 | -75 | -2.1% | 12,300 |
| 2022/11/29 | 3,500 | 3,610 | 3,490 | 3,600 | +60 | +1.7% | 18,300 |
| 2022/11/28 | 3,535 | 3,545 | 3,505 | 3,540 | +20 | +0.6% | 7,000 |
| 2022/11/25 | 3,505 | 3,545 | 3,490 | 3,520 | +35 | +1% | 24,500 |
| 2022/11/24 | 3,485 | 3,500 | 3,475 | 3,485 | +5 | +0.1% | 17,200 |
| 2022/11/22 | 3,500 | 3,545 | 3,480 | 3,480 | -5 | -0.1% | 19,600 |
| 2022/11/21 | 3,510 | 3,540 | 3,475 | 3,485 | +20 | +0.6% | 13,500 |
| 2022/11/18 | 3,460 | 3,515 | 3,450 | 3,465 | +5 | +0.1% | 20,700 |
| 2022/11/17 | 3,475 | 3,475 | 3,415 | 3,460 | -20 | -0.6% | 11,100 |
| 2022/11/16 | 3,480 | 3,515 | 3,440 | 3,480 | -15 | -0.4% | 25,100 |
| 2022/11/15 | 3,335 | 3,495 | 3,300 | 3,495 | +215 | +6.6% | 59,700 |
| 2022/11/14 | 3,385 | 3,385 | 3,245 | 3,280 | +125 | +4% | 82,600 |
| 2022/11/11 | 3,120 | 3,180 | 3,035 | 3,155 | +70 | +2.3% | 41,000 |
| 2022/11/10 | 3,080 | 3,120 | 3,060 | 3,085 | -5 | -0.2% | 7,200 |
| 2022/11/09 | 3,080 | 3,140 | 3,080 | 3,090 | +10 | +0.3% | 12,100 |
| 2022/11/08 | 3,055 | 3,080 | 3,050 | 3,080 | +25 | +0.8% | 9,300 |
551～
600
件表示中 / 3683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 | 197,000円 | -17.6% | -48.9% | 5.23% | 9.89倍 | 0.56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 |
| サムコ | 223,200円 | +15.8% | +7.3% | 2.02% | 11.72倍 | 1.42倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| 日進工具 | 70,000円 | +4.3% | -8.8% | 4.29% | 14.66倍 | 0.97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 |
| 大豊工業 | 56,700円 | +0.4% | -81.5% | 3.53% | - | 0.23倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| ツバキナカシマ | 39,200円 | -5.8% | - | 0.00% | - | 0.25倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
市場注目の銘柄
チャート関連のコラム
