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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 4,270 | 4,285 | 4,170 | 4,240 | +10 | +0.2% | 6,800 |
| 2017/12/04 | 4,300 | 4,320 | 4,220 | 4,230 | -85 | -2% | 11,800 |
| 2017/12/01 | 4,305 | 4,320 | 4,275 | 4,315 | +10 | +0.2% | 7,300 |
| 2017/11/30 | 4,345 | 4,410 | 4,305 | 4,305 | -90 | -2% | 16,200 |
| 2017/11/29 | 4,300 | 4,500 | 4,300 | 4,395 | +75 | +1.7% | 31,300 |
| 2017/11/28 | 4,340 | 4,340 | 4,270 | 4,320 | -55 | -1.3% | 5,300 |
| 2017/11/27 | 4,335 | 4,390 | 4,255 | 4,375 | +15 | +0.3% | 13,200 |
| 2017/11/24 | 4,415 | 4,415 | 4,345 | 4,360 | -85 | -1.9% | 9,100 |
| 2017/11/22 | 4,450 | 4,490 | 4,420 | 4,445 | +50 | +1.1% | 18,600 |
| 2017/11/21 | 4,345 | 4,445 | 4,335 | 4,395 | +50 | +1.2% | 14,500 |
| 2017/11/20 | 4,270 | 4,365 | 4,270 | 4,345 | +30 | +0.7% | 12,800 |
| 2017/11/17 | 4,330 | 4,370 | 4,190 | 4,315 | +15 | +0.3% | 36,500 |
| 2017/11/16 | 4,085 | 4,315 | 4,085 | 4,300 | +225 | +5.5% | 35,500 |
| 2017/11/15 | 4,050 | 4,130 | 3,910 | 4,075 | -60 | -1.5% | 38,400 |
| 2017/11/14 | 4,160 | 4,250 | 4,130 | 4,135 | -25 | -0.6% | 25,500 |
| 2017/11/13 | 4,050 | 4,200 | 3,995 | 4,160 | +265 | +6.8% | 84,400 |
| 2017/11/10 | 3,885 | 3,940 | 3,740 | 3,895 | -115 | -2.9% | 26,700 |
| 2017/11/09 | 3,965 | 4,050 | 3,920 | 4,010 | +70 | +1.8% | 33,300 |
| 2017/11/08 | 3,925 | 3,950 | 3,875 | 3,940 | +10 | +0.3% | 13,300 |
| 2017/11/07 | 3,945 | 3,955 | 3,860 | 3,930 | -15 | -0.4% | 16,400 |
| 2017/11/06 | 3,800 | 3,945 | 3,760 | 3,945 | +165 | +4.4% | 42,700 |
| 2017/11/02 | 3,710 | 3,800 | 3,655 | 3,780 | +75 | +2% | 18,100 |
| 2017/11/01 | 3,680 | 3,800 | 3,680 | 3,705 | +35 | +1% | 41,000 |
| 2017/10/31 | 3,660 | 3,680 | 3,635 | 3,670 | +10 | +0.3% | 14,700 |
| 2017/10/30 | 3,605 | 3,665 | 3,575 | 3,660 | +55 | +1.5% | 26,900 |
| 2017/10/27 | 3,585 | 3,605 | 3,580 | 3,605 | +20 | +0.6% | 11,500 |
| 2017/10/26 | 3,525 | 3,600 | 3,510 | 3,585 | +60 | +1.7% | 15,700 |
| 2017/10/25 | 3,550 | 3,555 | 3,520 | 3,525 | -30 | -0.8% | 20,500 |
| 2017/10/24 | 3,580 | 3,585 | 3,545 | 3,555 | -30 | -0.8% | 15,300 |
| 2017/10/23 | 3,565 | 3,610 | 3,560 | 3,585 | +35 | +1% | 13,600 |
| 2017/10/20 | 3,600 | 3,600 | 3,540 | 3,550 | -50 | -1.4% | 12,700 |
| 2017/10/19 | 3,575 | 3,625 | 3,565 | 3,600 | +10 | +0.3% | 22,100 |
| 2017/10/18 | 3,540 | 3,590 | 3,510 | 3,590 | +50 | +1.4% | 19,000 |
| 2017/10/17 | 3,455 | 3,545 | 3,455 | 3,540 | +85 | +2.5% | 25,300 |
| 2017/10/16 | 3,400 | 3,480 | 3,395 | 3,455 | +55 | +1.6% | 9,000 |
| 2017/10/13 | 3,410 | 3,420 | 3,365 | 3,400 | -30 | -0.9% | 12,800 |
| 2017/10/12 | 3,410 | 3,435 | 3,400 | 3,430 | +35 | +1% | 7,400 |
| 2017/10/11 | 3,375 | 3,405 | 3,375 | 3,395 | +50 | +1.5% | 11,700 |
| 2017/10/10 | 3,275 | 3,350 | 3,270 | 3,345 | +50 | +1.5% | 8,700 |
| 2017/10/06 | 3,315 | 3,325 | 3,265 | 3,295 | -15 | -0.5% | 13,400 |
| 2017/10/05 | 3,345 | 3,345 | 3,310 | 3,310 | -35 | -1% | 7,600 |
| 2017/10/04 | 3,400 | 3,400 | 3,320 | 3,345 | -35 | -1% | 10,100 |
| 2017/10/03 | 3,400 | 3,415 | 3,365 | 3,380 | -20 | -0.6% | 7,100 |
| 2017/10/02 | 3,435 | 3,435 | 3,380 | 3,400 | -35 | -1% | 5,600 |
| 2017/09/29 | 3,485 | 3,485 | 3,415 | 3,435 | -55 | -1.6% | 6,400 |
| 2017/09/28 | 3,405 | 3,490 | 3,360 | 3,490 | +105 | +3.1% | 13,500 |
| 2017/09/27 | 3,520 | 3,550 | 3,320 | 3,385 | +3,029 | +850.8% | 24,800 |
| 2017/09/26 | 356 | 357 | 354 | 356 | -2 | -0.6% | 73,000 |
| 2017/09/25 | 360 | 362 | 356 | 358 | -2 | -0.6% | 132,000 |
| 2017/09/22 | 359 | 360 | 357 | 360 | +2 | +0.6% | 62,000 |
1901～
1950
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 | 210,000円 | +7.7% | -16.3% | 5.00% | 20.01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 | 505,000円 | +13.6% | +24.1% | 2.18% | 14.34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 | 176,900円 | -25.8% | -48.5% | 3.96% | 6.09倍 | 0.72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 | 213,500円 | +2.9% | -8.9% | 3.75% | 8.99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 | 277,300円 | +32.8% | +88.6% | 2.52% | 9.33倍 | 0.91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
