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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 3,745 | 3,800 | 3,700 | 3,700 | -30 | -0.8% | 19,700 |
| 2018/09/26 | 3,680 | 3,750 | 3,635 | 3,730 | -5 | -0.1% | 12,300 |
| 2018/09/25 | 3,630 | 3,745 | 3,570 | 3,735 | +130 | +3.6% | 23,900 |
| 2018/09/21 | 3,500 | 3,630 | 3,495 | 3,605 | +175 | +5.1% | 21,800 |
| 2018/09/20 | 3,530 | 3,600 | 3,410 | 3,430 | -65 | -1.9% | 28,700 |
| 2018/09/19 | 3,405 | 3,515 | 3,405 | 3,495 | +95 | +2.8% | 19,800 |
| 2018/09/18 | 3,375 | 3,430 | 3,340 | 3,400 | +5 | +0.1% | 13,400 |
| 2018/09/14 | 3,245 | 3,415 | 3,240 | 3,395 | +165 | +5.1% | 27,900 |
| 2018/09/13 | 3,170 | 3,235 | 3,165 | 3,230 | +55 | +1.7% | 10,700 |
| 2018/09/12 | 3,150 | 3,200 | 3,120 | 3,175 | -15 | -0.5% | 18,700 |
| 2018/09/11 | 3,145 | 3,260 | 3,120 | 3,190 | +35 | +1.1% | 24,000 |
| 2018/09/10 | 3,135 | 3,175 | 3,125 | 3,155 | +15 | +0.5% | 10,600 |
| 2018/09/07 | 3,135 | 3,160 | 3,065 | 3,140 | +5 | +0.2% | 22,900 |
| 2018/09/06 | 3,125 | 3,155 | 3,110 | 3,135 | -5 | -0.2% | 11,800 |
| 2018/09/05 | 3,150 | 3,220 | 3,125 | 3,140 | -10 | -0.3% | 10,500 |
| 2018/09/04 | 3,175 | 3,190 | 3,150 | 3,150 | -25 | -0.8% | 5,800 |
| 2018/09/03 | 3,220 | 3,225 | 3,175 | 3,175 | -25 | -0.8% | 7,400 |
| 2018/08/31 | 3,300 | 3,340 | 3,200 | 3,200 | -100 | -3% | 20,400 |
| 2018/08/30 | 3,385 | 3,425 | 3,300 | 3,300 | -105 | -3.1% | 12,000 |
| 2018/08/29 | 3,355 | 3,430 | 3,355 | 3,405 | +45 | +1.3% | 8,300 |
| 2018/08/28 | 3,350 | 3,380 | 3,315 | 3,360 | +15 | +0.4% | 10,700 |
| 2018/08/27 | 3,265 | 3,380 | 3,235 | 3,345 | +175 | +5.5% | 27,500 |
| 2018/08/24 | 3,195 | 3,195 | 3,150 | 3,170 | -25 | -0.8% | 9,600 |
| 2018/08/23 | 3,165 | 3,225 | 3,145 | 3,195 | +30 | +0.9% | 20,700 |
| 2018/08/22 | 3,140 | 3,195 | 3,140 | 3,165 | +40 | +1.3% | 8,500 |
| 2018/08/21 | 3,150 | 3,185 | 3,115 | 3,125 | -25 | -0.8% | 9,000 |
| 2018/08/20 | 3,180 | 3,260 | 3,130 | 3,150 | +25 | +0.8% | 20,300 |
| 2018/08/17 | 3,165 | 3,185 | 3,100 | 3,125 | -35 | -1.1% | 16,700 |
| 2018/08/16 | 3,200 | 3,205 | 3,125 | 3,160 | -65 | -2% | 10,100 |
| 2018/08/15 | 3,295 | 3,295 | 3,200 | 3,225 | -35 | -1.1% | 9,100 |
| 2018/08/14 | 3,325 | 3,325 | 3,250 | 3,260 | -60 | -1.8% | 19,000 |
| 2018/08/13 | 3,480 | 3,505 | 3,290 | 3,320 | -215 | -6.1% | 30,500 |
| 2018/08/10 | 3,530 | 3,570 | 3,460 | 3,535 | +40 | +1.1% | 21,300 |
| 2018/08/09 | 3,445 | 3,515 | 3,445 | 3,495 | +40 | +1.2% | 4,400 |
| 2018/08/08 | 3,490 | 3,535 | 3,420 | 3,455 | -15 | -0.4% | 24,400 |
| 2018/08/07 | 3,415 | 3,475 | 3,390 | 3,470 | +25 | +0.7% | 9,300 |
| 2018/08/06 | 3,525 | 3,525 | 3,440 | 3,445 | -55 | -1.6% | 13,900 |
| 2018/08/03 | 3,500 | 3,510 | 3,420 | 3,500 | -5 | -0.1% | 19,000 |
| 2018/08/02 | 3,600 | 3,660 | 3,490 | 3,505 | -115 | -3.2% | 22,900 |
| 2018/08/01 | 3,740 | 3,765 | 3,550 | 3,620 | -130 | -3.5% | 24,000 |
| 2018/07/31 | 3,625 | 3,815 | 3,505 | 3,750 | +125 | +3.4% | 30,900 |
| 2018/07/30 | 3,590 | 3,645 | 3,590 | 3,625 | +20 | +0.6% | 6,000 |
| 2018/07/27 | 3,635 | 3,635 | 3,560 | 3,605 | +35 | +1% | 9,400 |
| 2018/07/26 | 3,735 | 3,800 | 3,555 | 3,570 | -100 | -2.7% | 18,500 |
| 2018/07/25 | 3,495 | 3,680 | 3,490 | 3,670 | +185 | +5.3% | 32,800 |
| 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 |
1701～
1750
件表示中 / 3785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 | 210,300円 | +7.7% | -16.3% | 4.99% | 20.04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 | 503,000円 | +13.6% | +24.1% | 2.19% | 14.28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 | 180,700円 | -25.8% | -48.5% | 3.87% | 6.22倍 | 0.74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 | 213,900円 | +2.9% | -8.9% | 3.74% | 9.01倍 | 0.60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 |
| 小田原 | 272,500円 | +32.8% | +88.6% | 2.57% | 9.17倍 | 0.89倍 |
|
モーター用自動巻線機で国内首位、世界２位。自動車用、家電用が主。ローヤル電機を子会社化 |
市場注目の銘柄
チャート関連のコラム
