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 |
|---|---|---|---|---|---|---|---|
| 2018/05/15 | 4,110 | 4,140 | 4,060 | 4,100 | +15 | +0.4% | 28,700 |
| 2018/05/14 | 4,065 | 4,105 | 4,015 | 4,085 | -450 | -9.9% | 89,200 |
| 2018/05/11 | 4,570 | 4,680 | 4,495 | 4,535 | -25 | -0.5% | 18,900 |
| 2018/05/10 | 4,645 | 4,695 | 4,515 | 4,560 | ±0 | ±0% | 18,200 |
| 2018/05/09 | 4,655 | 4,675 | 4,540 | 4,560 | -95 | -2% | 18,700 |
| 2018/05/08 | 4,545 | 4,770 | 4,535 | 4,655 | +105 | +2.3% | 40,600 |
| 2018/05/07 | 4,620 | 4,635 | 4,520 | 4,550 | -65 | -1.4% | 18,300 |
| 2018/05/02 | 4,560 | 4,635 | 4,560 | 4,615 | +35 | +0.8% | 12,400 |
| 2018/05/01 | 4,640 | 4,640 | 4,540 | 4,580 | -85 | -1.8% | 25,600 |
| 2018/04/27 | 4,685 | 4,690 | 4,610 | 4,665 | -45 | -1% | 25,500 |
| 2018/04/26 | 4,660 | 4,715 | 4,615 | 4,710 | +50 | +1.1% | 25,200 |
| 2018/04/25 | 4,680 | 4,680 | 4,615 | 4,660 | -25 | -0.5% | 20,100 |
| 2018/04/24 | 4,650 | 4,720 | 4,640 | 4,685 | +65 | +1.4% | 16,200 |
| 2018/04/23 | 4,650 | 4,705 | 4,600 | 4,620 | -65 | -1.4% | 17,900 |
| 2018/04/20 | 4,680 | 4,705 | 4,625 | 4,685 | -30 | -0.6% | 22,800 |
| 2018/04/19 | 4,775 | 4,835 | 4,700 | 4,715 | -75 | -1.6% | 23,800 |
| 2018/04/18 | 4,710 | 4,815 | 4,660 | 4,790 | +100 | +2.1% | 22,200 |
| 2018/04/17 | 4,750 | 4,750 | 4,630 | 4,690 | -110 | -2.3% | 24,100 |
| 2018/04/16 | 5,000 | 5,000 | 4,800 | 4,800 | -135 | -2.7% | 21,400 |
| 2018/04/13 | 4,705 | 5,010 | 4,700 | 4,935 | +300 | +6.5% | 52,000 |
| 2018/04/12 | 4,855 | 4,855 | 4,620 | 4,635 | -220 | -4.5% | 29,700 |
| 2018/04/11 | 4,790 | 4,915 | 4,770 | 4,855 | +135 | +2.9% | 28,200 |
| 2018/04/10 | 4,615 | 4,740 | 4,505 | 4,720 | +110 | +2.4% | 25,700 |
| 2018/04/09 | 4,640 | 4,660 | 4,590 | 4,610 | -75 | -1.6% | 18,200 |
| 2018/04/06 | 4,660 | 4,755 | 4,660 | 4,685 | +25 | +0.5% | 22,000 |
| 2018/04/05 | 4,735 | 4,775 | 4,530 | 4,660 | -5 | -0.1% | 34,100 |
| 2018/04/04 | 4,785 | 4,820 | 4,605 | 4,665 | -45 | -1% | 19,900 |
| 2018/04/03 | 4,610 | 4,780 | 4,540 | 4,710 | +80 | +1.7% | 30,400 |
| 2018/04/02 | 4,675 | 4,740 | 4,630 | 4,630 | -45 | -1% | 25,600 |
| 2018/03/30 | 4,690 | 4,705 | 4,605 | 4,675 | +10 | +0.2% | 29,800 |
| 2018/03/29 | 4,725 | 4,770 | 4,590 | 4,665 | -45 | -1% | 27,300 |
| 2018/03/28 | 4,805 | 4,875 | 4,640 | 4,710 | -230 | -4.7% | 38,200 |
| 2018/03/27 | 4,975 | 5,040 | 4,900 | 4,940 | +35 | +0.7% | 20,300 |
| 2018/03/26 | 4,855 | 4,910 | 4,790 | 4,905 | -40 | -0.8% | 22,600 |
| 2018/03/23 | 4,970 | 5,110 | 4,860 | 4,945 | -255 | -4.9% | 48,000 |
| 2018/03/22 | 5,060 | 5,230 | 4,955 | 5,200 | +210 | +4.2% | 80,200 |
| 2018/03/20 | 4,770 | 5,000 | 4,770 | 4,990 | +220 | +4.6% | 42,000 |
| 2018/03/19 | 4,980 | 5,010 | 4,770 | 4,770 | -205 | -4.1% | 53,800 |
| 2018/03/16 | 5,050 | 5,130 | 4,965 | 4,975 | -125 | -2.5% | 71,700 |
| 2018/03/15 | 5,100 | 5,240 | 5,050 | 5,100 | ±0 | ±0% | 43,900 |
| 2018/03/14 | 5,220 | 5,220 | 5,060 | 5,100 | -140 | -2.7% | 55,200 |
| 2018/03/13 | 5,250 | 5,340 | 5,190 | 5,240 | ±0 | ±0% | 76,100 |
| 2018/03/12 | 5,880 | 5,880 | 5,230 | 5,240 | -640 | -10.9% | 150,200 |
| 2018/03/09 | 5,900 | 5,970 | 5,720 | 5,880 | -120 | -2% | 129,900 |
| 2018/03/08 | 5,970 | 6,080 | 5,720 | 6,000 | -30 | -0.5% | 109,200 |
| 2018/03/07 | 5,680 | 6,190 | 5,630 | 6,030 | +350 | +6.2% | 164,900 |
| 2018/03/06 | 6,090 | 6,100 | 5,270 | 5,680 | -360 | -6% | 250,000 |
| 2018/03/05 | 5,780 | 6,300 | 5,780 | 6,040 | +310 | +5.4% | 296,800 |
| 2018/03/02 | 5,490 | 5,740 | 5,490 | 5,730 | +240 | +4.4% | 189,200 |
| 2018/03/01 | 5,330 | 5,580 | 5,270 | 5,490 | +180 | +3.4% | 123,300 |
1751～
1800
件表示中 / 3741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 | 204,800円 | +7.7% | -16.3% | 5.13% | 19.41倍 | 0.58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 |
| 日進工具 | 76,100円 | +2.6% | -1.6% | 3.94% | 15.80倍 | 1.04倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| トリニ工 | 100,200円 | -3.0% | -23.3% | 4.99% | 8.97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 | 460,000円 | +13.6% | +24.1% | 2.39% | 13.06倍 | 0.63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 |
| 大豊工業 | 58,300円 | +3.7% | +152.7% | 3.43% | 15.00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
