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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 6,510 | 6,650 | 6,470 | 6,630 | +100 | +1.5% | 17,800 |
| 2024/03/05 | 6,370 | 6,530 | 6,350 | 6,530 | +140 | +2.2% | 26,100 |
| 2024/03/04 | 6,490 | 6,500 | 6,380 | 6,390 | -40 | -0.6% | 22,400 |
| 2024/03/01 | 6,460 | 6,490 | 6,390 | 6,430 | -50 | -0.8% | 23,400 |
| 2024/02/29 | 6,530 | 6,570 | 6,450 | 6,480 | -20 | -0.3% | 17,200 |
| 2024/02/28 | 6,430 | 6,510 | 6,430 | 6,500 | +70 | +1.1% | 12,400 |
| 2024/02/27 | 6,420 | 6,490 | 6,410 | 6,430 | +20 | +0.3% | 16,200 |
| 2024/02/26 | 6,410 | 6,500 | 6,400 | 6,410 | +10 | +0.2% | 15,400 |
| 2024/02/22 | 6,460 | 6,460 | 6,380 | 6,400 | -10 | -0.2% | 12,200 |
| 2024/02/21 | 6,470 | 6,470 | 6,360 | 6,410 | -30 | -0.5% | 17,200 |
| 2024/02/20 | 6,480 | 6,520 | 6,430 | 6,440 | -40 | -0.6% | 14,800 |
| 2024/02/19 | 6,430 | 6,480 | 6,380 | 6,480 | +90 | +1.4% | 15,300 |
| 2024/02/16 | 6,320 | 6,480 | 6,300 | 6,390 | +110 | +1.8% | 33,200 |
| 2024/02/15 | 6,430 | 6,490 | 6,280 | 6,280 | -150 | -2.3% | 42,600 |
| 2024/02/14 | 6,570 | 6,570 | 6,380 | 6,430 | -140 | -2.1% | 38,500 |
| 2024/02/13 | 6,500 | 6,570 | 6,330 | 6,570 | -330 | -4.8% | 98,400 |
| 2024/02/09 | 6,990 | 6,990 | 6,860 | 6,900 | -70 | -1% | 29,500 |
| 2024/02/08 | 6,840 | 6,980 | 6,820 | 6,970 | +160 | +2.3% | 17,900 |
| 2024/02/07 | 6,770 | 6,870 | 6,770 | 6,810 | +40 | +0.6% | 7,100 |
| 2024/02/06 | 6,810 | 6,840 | 6,770 | 6,770 | -40 | -0.6% | 6,500 |
| 2024/02/05 | 6,870 | 6,910 | 6,720 | 6,810 | -40 | -0.6% | 22,700 |
| 2024/02/02 | 6,840 | 6,910 | 6,750 | 6,850 | +10 | +0.1% | 17,200 |
| 2024/02/01 | 6,890 | 6,960 | 6,840 | 6,840 | -170 | -2.4% | 19,200 |
| 2024/01/31 | 6,910 | 7,010 | 6,910 | 7,010 | +70 | +1% | 11,100 |
| 2024/01/30 | 7,040 | 7,040 | 6,920 | 6,940 | -40 | -0.6% | 42,800 |
| 2024/01/29 | 6,930 | 7,120 | 6,910 | 6,980 | +80 | +1.2% | 28,900 |
| 2024/01/26 | 6,930 | 6,980 | 6,880 | 6,900 | -70 | -1% | 15,700 |
| 2024/01/25 | 6,820 | 6,970 | 6,820 | 6,970 | +110 | +1.6% | 11,600 |
| 2024/01/24 | 6,880 | 6,970 | 6,860 | 6,860 | -120 | -1.7% | 18,000 |
| 2024/01/23 | 7,060 | 7,070 | 6,960 | 6,980 | -70 | -1% | 17,400 |
| 2024/01/22 | 7,100 | 7,150 | 7,010 | 7,050 | +30 | +0.4% | 9,900 |
| 2024/01/19 | 6,970 | 7,050 | 6,950 | 7,020 | +100 | +1.4% | 25,000 |
| 2024/01/18 | 6,770 | 6,920 | 6,770 | 6,920 | +150 | +2.2% | 14,400 |
| 2024/01/17 | 6,790 | 6,920 | 6,760 | 6,770 | -20 | -0.3% | 12,400 |
| 2024/01/16 | 6,900 | 6,920 | 6,700 | 6,790 | -130 | -1.9% | 24,900 |
| 2024/01/15 | 6,780 | 6,950 | 6,760 | 6,920 | +220 | +3.3% | 38,900 |
| 2024/01/12 | 6,550 | 6,700 | 6,500 | 6,700 | +220 | +3.4% | 28,700 |
| 2024/01/11 | 6,500 | 6,570 | 6,480 | 6,480 | -10 | -0.2% | 12,100 |
| 2024/01/10 | 6,590 | 6,590 | 6,460 | 6,490 | ±0 | ±0% | 20,400 |
| 2024/01/09 | 6,550 | 6,550 | 6,360 | 6,490 | +30 | +0.5% | 24,500 |
| 2024/01/05 | 6,480 | 6,590 | 6,430 | 6,460 | +50 | +0.8% | 33,200 |
| 2024/01/04 | 6,040 | 6,420 | 6,020 | 6,410 | +420 | +7% | 63,500 |
| 2023/12/29 | 5,950 | 5,990 | 5,910 | 5,990 | +40 | +0.7% | 8,100 |
| 2023/12/28 | 5,980 | 6,040 | 5,930 | 5,950 | -50 | -0.8% | 10,000 |
| 2023/12/27 | 5,920 | 6,000 | 5,900 | 6,000 | +80 | +1.4% | 10,700 |
| 2023/12/26 | 5,890 | 5,920 | 5,830 | 5,920 | +120 | +2.1% | 12,900 |
| 2023/12/25 | 5,910 | 5,910 | 5,800 | 5,800 | -20 | -0.3% | 11,500 |
| 2023/12/22 | 5,770 | 5,820 | 5,750 | 5,820 | +50 | +0.9% | 10,300 |
| 2023/12/21 | 5,770 | 5,780 | 5,730 | 5,770 | -30 | -0.5% | 12,100 |
| 2023/12/20 | 5,760 | 5,820 | 5,730 | 5,800 | +100 | +1.8% | 15,300 |
51～
100
件表示中 / 3459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 | 547,000円 | -0.1% | -18.8% | 3.93% | 12.71倍 | 0.80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 |
| ユーシン精機 | 70,800円 | +8.0% | +0.5% | 2.82% | 13.39倍 | 0.71倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
| 大豊工業 | 84,700円 | +5.3% | -10.4% | 2.36% | 12.88倍 | 0.34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 |
| 日進工具 | 94,900円 | +4.3% | -8.8% | 3.16% | 19.82倍 | 1.35倍 |
|
切削工具中堅。精密金型や部品加工向け超硬小径エンドミルに特化しＯＳＧと双璧。無借金 |
| ワイエイシイＨＤ | 241,800円 | +19.4% | +44.6% | 3.10% | 11.11倍 | 1.31倍 |
|
各種自動化機器の中堅。メモリーディスク関連・パワー半導体関連・液晶関連装置が主力 |
市場注目の銘柄
チャート関連のコラム
