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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 3,480 | 3,500 | 3,455 | 3,485 | +5 | +0.1% | 17,500 |
| 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 |
651～
700
件表示中 / 3784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 | 210,500円 | +7.7% | -16.3% | 4.99% | 20.06倍 | 0.60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 |
| 中北製 | 504,000円 | +13.6% | +24.1% | 2.18% | 14.31倍 | 0.69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 |
| マミヤＯＰ | 182,900円 | -25.8% | -48.5% | 3.83% | 6.30倍 | 0.75倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| ＫＶＫ | 214,000円 | +2.9% | -8.9% | 3.74% | 9.02倍 | 0.61倍 |
|
給水栓専業首位。管材商社、住宅設備会社に加えリテール向けを強化。中国とフィリピンに工場 |
| ＡＣＳＬ | 105,400円 | +18.6% | - | 0.00% | - | 39.73倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
市場注目の銘柄
チャート関連のコラム
