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 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 3,505 | 3,510 | 3,375 | 3,485 | -20 | -0.6% | 33,300 |
| 2018/07/23 | 3,365 | 3,530 | 3,315 | 3,505 | +140 | +4.2% | 23,200 |
| 2018/07/20 | 3,425 | 3,425 | 3,335 | 3,365 | -60 | -1.8% | 11,300 |
| 2018/07/19 | 3,380 | 3,440 | 3,370 | 3,425 | +45 | +1.3% | 13,900 |
| 2018/07/18 | 3,415 | 3,465 | 3,350 | 3,380 | -35 | -1% | 19,800 |
| 2018/07/17 | 3,480 | 3,490 | 3,400 | 3,415 | -35 | -1% | 12,500 |
| 2018/07/13 | 3,435 | 3,475 | 3,415 | 3,450 | +15 | +0.4% | 12,300 |
| 2018/07/12 | 3,465 | 3,490 | 3,430 | 3,435 | -35 | -1% | 8,200 |
| 2018/07/11 | 3,500 | 3,500 | 3,410 | 3,470 | -30 | -0.9% | 16,200 |
| 2018/07/10 | 3,530 | 3,605 | 3,500 | 3,500 | +5 | +0.1% | 19,100 |
| 2018/07/09 | 3,480 | 3,500 | 3,385 | 3,495 | +45 | +1.3% | 16,000 |
| 2018/07/06 | 3,355 | 3,450 | 3,340 | 3,450 | +130 | +3.9% | 26,200 |
| 2018/07/05 | 3,375 | 3,400 | 3,300 | 3,320 | -55 | -1.6% | 21,100 |
| 2018/07/04 | 3,350 | 3,430 | 3,350 | 3,375 | -30 | -0.9% | 24,200 |
| 2018/07/03 | 3,435 | 3,435 | 3,305 | 3,405 | -30 | -0.9% | 34,800 |
| 2018/07/02 | 3,515 | 3,575 | 3,420 | 3,435 | -120 | -3.4% | 18,000 |
| 2018/06/29 | 3,485 | 3,560 | 3,430 | 3,555 | +95 | +2.7% | 23,200 |
| 2018/06/28 | 3,490 | 3,515 | 3,425 | 3,460 | -60 | -1.7% | 37,400 |
| 2018/06/27 | 3,615 | 3,615 | 3,500 | 3,520 | -100 | -2.8% | 18,300 |
| 2018/06/26 | 3,550 | 3,620 | 3,465 | 3,620 | +70 | +2% | 37,700 |
| 2018/06/25 | 3,550 | 3,635 | 3,525 | 3,550 | -55 | -1.5% | 16,800 |
| 2018/06/22 | 3,670 | 3,700 | 3,560 | 3,605 | -135 | -3.6% | 35,800 |
| 2018/06/21 | 3,690 | 3,785 | 3,670 | 3,740 | +30 | +0.8% | 41,200 |
| 2018/06/20 | 3,670 | 3,710 | 3,565 | 3,710 | +110 | +3.1% | 33,000 |
| 2018/06/19 | 3,755 | 3,790 | 3,585 | 3,600 | -155 | -4.1% | 54,900 |
| 2018/06/18 | 3,920 | 3,940 | 3,740 | 3,755 | -150 | -3.8% | 39,500 |
| 2018/06/15 | 4,070 | 4,070 | 3,900 | 3,905 | -165 | -4.1% | 51,900 |
| 2018/06/14 | 4,145 | 4,145 | 4,060 | 4,070 | -80 | -1.9% | 32,500 |
| 2018/06/13 | 4,150 | 4,180 | 4,085 | 4,150 | -50 | -1.2% | 48,900 |
| 2018/06/12 | 4,255 | 4,265 | 4,190 | 4,200 | -60 | -1.4% | 30,900 |
| 2018/06/11 | 4,245 | 4,345 | 4,235 | 4,260 | +15 | +0.4% | 34,500 |
| 2018/06/08 | 4,275 | 4,280 | 4,185 | 4,245 | -100 | -2.3% | 65,400 |
| 2018/06/07 | 4,305 | 4,385 | 4,285 | 4,345 | +50 | +1.2% | 32,100 |
| 2018/06/06 | 4,105 | 4,295 | 4,105 | 4,295 | +205 | +5% | 38,600 |
| 2018/06/05 | 4,075 | 4,145 | 4,030 | 4,090 | +20 | +0.5% | 17,700 |
| 2018/06/04 | 4,080 | 4,100 | 4,050 | 4,070 | +35 | +0.9% | 10,500 |
| 2018/06/01 | 4,000 | 4,070 | 3,995 | 4,035 | -25 | -0.6% | 20,100 |
| 2018/05/31 | 4,040 | 4,080 | 4,000 | 4,060 | +25 | +0.6% | 24,400 |
| 2018/05/30 | 4,090 | 4,135 | 4,025 | 4,035 | -160 | -3.8% | 28,300 |
| 2018/05/29 | 4,200 | 4,230 | 4,120 | 4,195 | -10 | -0.2% | 19,800 |
| 2018/05/28 | 4,285 | 4,340 | 4,200 | 4,205 | -95 | -2.2% | 17,900 |
| 2018/05/25 | 4,455 | 4,465 | 4,290 | 4,300 | -145 | -3.3% | 25,100 |
| 2018/05/24 | 4,500 | 4,500 | 4,275 | 4,445 | -35 | -0.8% | 55,800 |
| 2018/05/23 | 4,500 | 4,530 | 4,405 | 4,480 | +15 | +0.3% | 39,000 |
| 2018/05/22 | 4,375 | 4,480 | 4,350 | 4,465 | +135 | +3.1% | 42,600 |
| 2018/05/21 | 4,255 | 4,365 | 4,255 | 4,330 | +115 | +2.7% | 35,100 |
| 2018/05/18 | 4,230 | 4,270 | 4,160 | 4,215 | +55 | +1.3% | 23,400 |
| 2018/05/17 | 4,115 | 4,195 | 4,105 | 4,160 | +60 | +1.5% | 38,400 |
| 2018/05/16 | 4,135 | 4,165 | 4,060 | 4,100 | ±0 | ±0% | 33,100 |
| 2018/05/15 | 4,110 | 4,140 | 4,060 | 4,100 | +15 | +0.4% | 28,700 |
1701～
1750
件表示中 / 3740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 | 204,700円 | +7.7% | -16.3% | 5.13% | 19.40倍 | 0.59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 |
| トリニ工 | 100,000円 | -3.0% | -23.3% | 5.00% | 8.95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 | 455,500円 | +13.6% | +24.1% | 2.41% | 12.93倍 | 0.62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 | 153,000円 | +11.7% | -4.2% | 0.98% | 41.26倍 | 2.22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 |
| 大豊工業 | 57,900円 | +3.7% | +152.7% | 3.45% | 14.90倍 | 0.24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 |
市場注目の銘柄
チャート関連のコラム
