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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 4,720 | 4,775 | 4,660 | 4,715 | +45 | +1% | 32,900 |
| 2024/09/19 | 4,580 | 4,695 | 4,580 | 4,670 | +70 | +1.5% | 14,300 |
| 2024/09/18 | 4,600 | 4,620 | 4,545 | 4,600 | +50 | +1.1% | 11,800 |
| 2024/09/17 | 4,485 | 4,580 | 4,470 | 4,550 | +135 | +3.1% | 19,600 |
| 2024/09/13 | 4,435 | 4,440 | 4,395 | 4,415 | -65 | -1.5% | 12,900 |
| 2024/09/12 | 4,355 | 4,480 | 4,355 | 4,480 | +140 | +3.2% | 12,400 |
| 2024/09/11 | 4,425 | 4,430 | 4,310 | 4,340 | -65 | -1.5% | 15,400 |
| 2024/09/10 | 4,485 | 4,485 | 4,400 | 4,405 | -50 | -1.1% | 16,300 |
| 2024/09/09 | 4,355 | 4,455 | 4,310 | 4,455 | +10 | +0.2% | 14,800 |
| 2024/09/06 | 4,500 | 4,510 | 4,405 | 4,445 | -45 | -1% | 22,700 |
| 2024/09/05 | 4,580 | 4,580 | 4,435 | 4,490 | -135 | -2.9% | 39,100 |
| 2024/09/04 | 4,785 | 4,785 | 4,610 | 4,625 | -205 | -4.2% | 23,400 |
| 2024/09/03 | 4,905 | 4,950 | 4,830 | 4,830 | -80 | -1.6% | 9,100 |
| 2024/09/02 | 4,900 | 4,970 | 4,860 | 4,910 | ±0 | ±0% | 6,100 |
| 2024/08/30 | 4,890 | 4,990 | 4,875 | 4,910 | +20 | +0.4% | 8,400 |
| 2024/08/29 | 4,855 | 4,915 | 4,845 | 4,890 | +15 | +0.3% | 8,200 |
| 2024/08/28 | 4,900 | 4,900 | 4,850 | 4,875 | -85 | -1.7% | 9,300 |
| 2024/08/27 | 4,860 | 4,990 | 4,830 | 4,960 | +135 | +2.8% | 12,600 |
| 2024/08/26 | 4,835 | 4,855 | 4,790 | 4,825 | -10 | -0.2% | 9,000 |
| 2024/08/23 | 4,825 | 4,845 | 4,755 | 4,835 | +35 | +0.7% | 11,500 |
| 2024/08/22 | 4,865 | 4,865 | 4,765 | 4,800 | -65 | -1.3% | 12,800 |
| 2024/08/21 | 4,750 | 4,865 | 4,750 | 4,865 | +55 | +1.1% | 11,000 |
| 2024/08/20 | 4,775 | 4,815 | 4,740 | 4,810 | +65 | +1.4% | 14,800 |
| 2024/08/19 | 4,870 | 4,870 | 4,715 | 4,745 | -115 | -2.4% | 16,700 |
| 2024/08/16 | 4,810 | 4,945 | 4,810 | 4,860 | +100 | +2.1% | 15,400 |
| 2024/08/15 | 4,785 | 4,830 | 4,735 | 4,760 | -30 | -0.6% | 18,800 |
| 2024/08/14 | 4,740 | 4,825 | 4,650 | 4,790 | +10 | +0.2% | 37,600 |
| 2024/08/13 | 4,630 | 4,895 | 4,560 | 4,780 | -195 | -3.9% | 59,300 |
| 2024/08/09 | 4,830 | 5,190 | 4,810 | 4,975 | +280 | +6% | 41,400 |
| 2024/08/08 | 4,570 | 4,760 | 4,550 | 4,695 | +125 | +2.7% | 18,000 |
| 2024/08/07 | 4,415 | 4,690 | 4,360 | 4,570 | -5 | -0.1% | 30,900 |
| 2024/08/06 | 4,425 | 4,670 | 4,425 | 4,575 | +220 | +5.1% | 42,800 |
| 2024/08/05 | 4,950 | 5,040 | 4,350 | 4,355 | -995 | -18.6% | 55,500 |
| 2024/08/02 | 5,600 | 5,600 | 5,330 | 5,350 | -350 | -6.1% | 30,100 |
| 2024/08/01 | 5,860 | 5,920 | 5,660 | 5,700 | -200 | -3.4% | 14,600 |
| 2024/07/31 | 5,700 | 5,900 | 5,680 | 5,900 | +120 | +2.1% | 10,300 |
| 2024/07/30 | 5,820 | 5,830 | 5,720 | 5,780 | -60 | -1% | 33,400 |
| 2024/07/29 | 5,750 | 5,840 | 5,700 | 5,840 | +190 | +3.4% | 9,400 |
| 2024/07/26 | 5,650 | 5,720 | 5,640 | 5,650 | +10 | +0.2% | 10,000 |
| 2024/07/25 | 5,620 | 5,730 | 5,620 | 5,640 | -140 | -2.4% | 13,500 |
| 2024/07/24 | 5,910 | 5,910 | 5,740 | 5,780 | -50 | -0.9% | 11,500 |
| 2024/07/23 | 5,940 | 5,950 | 5,820 | 5,830 | -20 | -0.3% | 7,800 |
| 2024/07/22 | 5,980 | 6,020 | 5,820 | 5,850 | -130 | -2.2% | 11,600 |
| 2024/07/19 | 6,040 | 6,080 | 5,930 | 5,980 | -120 | -2% | 11,200 |
| 2024/07/18 | 6,150 | 6,240 | 6,070 | 6,100 | -100 | -1.6% | 12,700 |
| 2024/07/17 | 6,030 | 6,230 | 6,030 | 6,200 | +170 | +2.8% | 15,700 |
| 2024/07/16 | 5,930 | 6,080 | 5,930 | 6,030 | +170 | +2.9% | 16,200 |
| 2024/07/12 | 5,850 | 5,930 | 5,830 | 5,860 | ±0 | ±0% | 7,300 |
| 2024/07/11 | 5,930 | 5,930 | 5,840 | 5,860 | ±0 | ±0% | 9,800 |
| 2024/07/10 | 5,950 | 5,950 | 5,840 | 5,860 | -90 | -1.5% | 11,100 |
51～
100
件表示中 / 3594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 | 234,500円 | -17.6% | -48.9% | 4.39% | 11.77倍 | 0.67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 |
| ツバキナカシマ | 50,700円 | -6.6% | - | 4.93% | - | 0.31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 |
| テクノスマート | 168,200円 | +12.8% | +17.9% | 4.88% | 9.18倍 | 1.04倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| マルマエ | 156,800円 | +60.0% | +999.9% | 1.91% | 18.63倍 | 2.77倍 |
|
液晶、半導体、太陽電池製造装置の精密部品加工業。大型高精度品強い。産活法による再建終了 |
| 木村工機 | 531,000円 | +8.3% | +16.1% | 1.69% | 8.96倍 | 1.84倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
市場注目の銘柄
チャート関連のコラム
