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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 2,311 | 2,346 | 2,310 | 2,334 | +48 | +2.1% | 13,200 |
| 2025/02/04 | 2,278 | 2,330 | 2,274 | 2,286 | +22 | +1% | 15,100 |
| 2025/02/03 | 2,250 | 2,288 | 2,250 | 2,264 | -76 | -3.2% | 27,800 |
| 2025/01/31 | 2,313 | 2,340 | 2,309 | 2,340 | +22 | +0.9% | 15,300 |
| 2025/01/30 | 2,331 | 2,340 | 2,312 | 2,318 | -17 | -0.7% | 15,300 |
| 2025/01/29 | 2,339 | 2,345 | 2,321 | 2,335 | +4 | +0.2% | 6,000 |
| 2025/01/28 | 2,280 | 2,348 | 2,274 | 2,331 | +24 | +1% | 18,600 |
| 2025/01/27 | 2,305 | 2,320 | 2,291 | 2,307 | +28 | +1.2% | 17,300 |
| 2025/01/24 | 2,283 | 2,304 | 2,276 | 2,279 | +10 | +0.4% | 12,500 |
| 2025/01/23 | 2,273 | 2,282 | 2,262 | 2,269 | -9 | -0.4% | 9,400 |
| 2025/01/22 | 2,258 | 2,290 | 2,258 | 2,278 | +20 | +0.9% | 7,400 |
| 2025/01/21 | 2,282 | 2,293 | 2,249 | 2,258 | -20 | -0.9% | 11,200 |
| 2025/01/20 | 2,233 | 2,278 | 2,233 | 2,278 | +43 | +1.9% | 9,000 |
| 2025/01/17 | 2,215 | 2,249 | 2,200 | 2,235 | +15 | +0.7% | 11,200 |
| 2025/01/16 | 2,253 | 2,253 | 2,220 | 2,220 | -16 | -0.7% | 14,800 |
| 2025/01/15 | 2,251 | 2,270 | 2,230 | 2,236 | -1 | ±0% | 9,500 |
| 2025/01/14 | 2,256 | 2,256 | 2,220 | 2,237 | -7 | -0.3% | 15,400 |
| 2025/01/10 | 2,242 | 2,247 | 2,221 | 2,244 | +2 | +0.1% | 9,400 |
| 2025/01/09 | 2,289 | 2,289 | 2,236 | 2,242 | -49 | -2.1% | 32,800 |
| 2025/01/08 | 2,325 | 2,339 | 2,289 | 2,291 | -34 | -1.5% | 35,100 |
| 2025/01/07 | 2,356 | 2,356 | 2,325 | 2,325 | -8 | -0.3% | 11,500 |
| 2025/01/06 | 2,375 | 2,392 | 2,333 | 2,333 | -37 | -1.6% | 14,900 |
| 2024/12/30 | 2,380 | 2,396 | 2,351 | 2,370 | -24 | -1% | 10,700 |
| 2024/12/27 | 2,349 | 2,394 | 2,338 | 2,394 | +62 | +2.7% | 22,400 |
| 2024/12/26 | 2,307 | 2,332 | 2,283 | 2,332 | +25 | +1.1% | 29,400 |
| 2024/12/25 | 2,300 | 2,310 | 2,282 | 2,307 | +7 | +0.3% | 19,800 |
| 2024/12/24 | 2,315 | 2,339 | 2,297 | 2,300 | -20 | -0.9% | 15,800 |
| 2024/12/23 | 2,302 | 2,335 | 2,295 | 2,320 | +5 | +0.2% | 21,000 |
| 2024/12/20 | 2,340 | 2,385 | 2,303 | 2,315 | -31 | -1.3% | 19,800 |
| 2024/12/19 | 2,288 | 2,350 | 2,288 | 2,346 | +31 | +1.3% | 14,200 |
| 2024/12/18 | 2,296 | 2,359 | 2,296 | 2,315 | +12 | +0.5% | 30,100 |
| 2024/12/17 | 2,309 | 2,315 | 2,287 | 2,303 | -7 | -0.3% | 20,500 |
| 2024/12/16 | 2,327 | 2,329 | 2,296 | 2,310 | -17 | -0.7% | 19,000 |
| 2024/12/13 | 2,300 | 2,346 | 2,294 | 2,327 | +16 | +0.7% | 19,800 |
| 2024/12/12 | 2,327 | 2,345 | 2,311 | 2,311 | -16 | -0.7% | 27,000 |
| 2024/12/11 | 2,330 | 2,338 | 2,313 | 2,327 | -5 | -0.2% | 21,000 |
| 2024/12/10 | 2,370 | 2,378 | 2,332 | 2,332 | -20 | -0.9% | 19,900 |
| 2024/12/09 | 2,358 | 2,375 | 2,343 | 2,352 | -8 | -0.3% | 18,000 |
| 2024/12/06 | 2,344 | 2,360 | 2,338 | 2,360 | +16 | +0.7% | 8,900 |
| 2024/12/05 | 2,366 | 2,366 | 2,340 | 2,344 | -1 | ±0% | 13,600 |
| 2024/12/04 | 2,381 | 2,390 | 2,339 | 2,345 | -45 | -1.9% | 14,300 |
| 2024/12/03 | 2,371 | 2,418 | 2,371 | 2,390 | +19 | +0.8% | 24,500 |
| 2024/12/02 | 2,361 | 2,389 | 2,356 | 2,371 | +13 | +0.6% | 15,300 |
| 2024/11/29 | 2,377 | 2,396 | 2,358 | 2,358 | -27 | -1.1% | 16,300 |
| 2024/11/28 | 2,319 | 2,390 | 2,319 | 2,385 | +54 | +2.3% | 14,800 |
| 2024/11/27 | 2,331 | 2,355 | 2,303 | 2,331 | +2 | +0.1% | 20,400 |
| 2024/11/26 | 2,374 | 2,374 | 2,324 | 2,329 | -35 | -1.5% | 18,800 |
| 2024/11/25 | 2,419 | 2,419 | 2,364 | 2,364 | -25 | -1% | 17,100 |
| 2024/11/22 | 2,390 | 2,411 | 2,379 | 2,389 | -1 | ±0% | 11,700 |
| 2024/11/21 | 2,436 | 2,442 | 2,388 | 2,390 | -36 | -1.5% | 18,200 |
151～
200
件表示中 / 3784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 | 213,000円 | +7.7% | -16.3% | 4.93% | 20.30倍 | 0.61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 | 515,000円 | +13.6% | +24.1% | 2.14% | 14.62倍 | 0.71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 | 186,700円 | -25.8% | -48.5% | 3.75% | 6.43倍 | 0.77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 | 215,200円 | +2.9% | -8.9% | 3.72% | 9.07倍 | 0.61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 |
| ＡＣＳＬ | 108,000円 | +18.6% | - | 0.00% | - | 40.71倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
市場注目の銘柄
チャート関連のコラム
