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 |
|---|---|---|---|---|---|---|---|
| 2018/02/28 | 5,210 | 5,330 | 5,170 | 5,310 | +70 | +1.3% | 58,500 |
| 2018/02/27 | 5,000 | 5,240 | 5,000 | 5,240 | +280 | +5.6% | 51,900 |
| 2018/02/26 | 4,850 | 4,970 | 4,760 | 4,960 | +170 | +3.5% | 24,900 |
| 2018/02/23 | 4,765 | 4,835 | 4,695 | 4,790 | +35 | +0.7% | 35,300 |
| 2018/02/22 | 4,520 | 4,775 | 4,485 | 4,755 | +240 | +5.3% | 46,100 |
| 2018/02/21 | 4,135 | 4,515 | 4,130 | 4,515 | +380 | +9.2% | 46,700 |
| 2018/02/20 | 4,145 | 4,160 | 4,035 | 4,135 | -10 | -0.2% | 16,000 |
| 2018/02/19 | 4,135 | 4,150 | 4,055 | 4,145 | +80 | +2% | 16,900 |
| 2018/02/16 | 3,955 | 4,085 | 3,880 | 4,065 | +110 | +2.8% | 36,600 |
| 2018/02/15 | 3,990 | 4,030 | 3,940 | 3,955 | -35 | -0.9% | 15,100 |
| 2018/02/14 | 4,100 | 4,145 | 3,840 | 3,990 | -180 | -4.3% | 53,900 |
| 2018/02/13 | 4,515 | 4,585 | 4,125 | 4,170 | -205 | -4.7% | 112,300 |
| 2018/02/09 | 4,330 | 4,425 | 4,310 | 4,375 | -140 | -3.1% | 29,400 |
| 2018/02/08 | 4,520 | 4,580 | 4,430 | 4,515 | +70 | +1.6% | 19,100 |
| 2018/02/07 | 4,680 | 4,685 | 4,435 | 4,445 | -55 | -1.2% | 22,300 |
| 2018/02/06 | 4,625 | 4,685 | 4,325 | 4,500 | -300 | -6.3% | 34,200 |
| 2018/02/05 | 4,720 | 4,850 | 4,720 | 4,800 | -60 | -1.2% | 15,400 |
| 2018/02/02 | 4,835 | 4,915 | 4,760 | 4,860 | -50 | -1% | 17,800 |
| 2018/02/01 | 4,625 | 4,910 | 4,605 | 4,910 | +215 | +4.6% | 45,500 |
| 2018/01/31 | 4,650 | 4,755 | 4,510 | 4,695 | +445 | +10.5% | 107,200 |
| 2018/01/30 | 4,240 | 4,275 | 4,215 | 4,250 | +20 | +0.5% | 15,500 |
| 2018/01/29 | 4,180 | 4,245 | 4,180 | 4,230 | +25 | +0.6% | 8,100 |
| 2018/01/26 | 4,235 | 4,260 | 4,195 | 4,205 | +40 | +1% | 7,000 |
| 2018/01/25 | 4,285 | 4,285 | 4,165 | 4,165 | -125 | -2.9% | 6,100 |
| 2018/01/24 | 4,280 | 4,360 | 4,280 | 4,290 | +40 | +0.9% | 12,200 |
| 2018/01/23 | 4,275 | 4,275 | 4,240 | 4,250 | +40 | +1% | 6,500 |
| 2018/01/22 | 4,210 | 4,240 | 4,190 | 4,210 | +40 | +1% | 7,300 |
| 2018/01/19 | 4,085 | 4,190 | 4,085 | 4,170 | +65 | +1.6% | 8,600 |
| 2018/01/18 | 4,105 | 4,175 | 4,090 | 4,105 | +40 | +1% | 12,000 |
| 2018/01/17 | 4,105 | 4,105 | 4,055 | 4,065 | -40 | -1% | 18,200 |
| 2018/01/16 | 4,115 | 4,170 | 4,095 | 4,105 | ±0 | ±0% | 20,900 |
| 2018/01/15 | 4,235 | 4,245 | 4,085 | 4,105 | -130 | -3.1% | 21,300 |
| 2018/01/12 | 4,325 | 4,325 | 4,200 | 4,235 | -90 | -2.1% | 12,800 |
| 2018/01/11 | 4,400 | 4,405 | 4,280 | 4,325 | -85 | -1.9% | 9,400 |
| 2018/01/10 | 4,400 | 4,455 | 4,395 | 4,410 | -5 | -0.1% | 6,200 |
| 2018/01/09 | 4,490 | 4,490 | 4,395 | 4,415 | -50 | -1.1% | 4,800 |
| 2018/01/05 | 4,440 | 4,510 | 4,395 | 4,465 | +5 | +0.1% | 8,100 |
| 2018/01/04 | 4,440 | 4,480 | 4,395 | 4,460 | +20 | +0.5% | 8,400 |
| 2017/12/29 | 4,425 | 4,465 | 4,420 | 4,440 | +15 | +0.3% | 3,400 |
| 2017/12/28 | 4,430 | 4,495 | 4,400 | 4,425 | -5 | -0.1% | 8,900 |
| 2017/12/27 | 4,440 | 4,450 | 4,405 | 4,430 | +35 | +0.8% | 9,900 |
| 2017/12/26 | 4,520 | 4,520 | 4,290 | 4,395 | -160 | -3.5% | 37,900 |
| 2017/12/25 | 4,555 | 4,565 | 4,520 | 4,555 | ±0 | ±0% | 18,500 |
| 2017/12/22 | 4,480 | 4,605 | 4,465 | 4,555 | +110 | +2.5% | 18,900 |
| 2017/12/21 | 4,195 | 4,475 | 4,180 | 4,445 | +235 | +5.6% | 21,400 |
| 2017/12/20 | 4,300 | 4,320 | 4,210 | 4,210 | -125 | -2.9% | 15,800 |
| 2017/12/19 | 4,435 | 4,440 | 4,330 | 4,335 | -75 | -1.7% | 7,000 |
| 2017/12/18 | 4,395 | 4,450 | 4,390 | 4,410 | +20 | +0.5% | 5,500 |
| 2017/12/15 | 4,435 | 4,435 | 4,355 | 4,390 | -50 | -1.1% | 11,100 |
| 2017/12/14 | 4,410 | 4,460 | 4,400 | 4,440 | +15 | +0.3% | 8,700 |
1801～
1850
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
