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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/20 | 2,468 | 2,468 | 2,419 | 2,426 | -30 | -1.2% | 17,600 |
| 2024/11/19 | 2,474 | 2,483 | 2,410 | 2,456 | -29 | -1.2% | 31,600 |
| 2024/11/18 | 2,455 | 2,500 | 2,417 | 2,485 | +54 | +2.2% | 33,100 |
| 2024/11/15 | 2,400 | 2,480 | 2,381 | 2,431 | +16 | +0.7% | 38,700 |
| 2024/11/14 | 2,352 | 2,570 | 2,352 | 2,415 | +113 | +4.9% | 127,700 |
| 2024/11/13 | 2,502 | 2,502 | 2,233 | 2,302 | -228 | -9% | 114,600 |
| 2024/11/12 | 2,535 | 2,564 | 2,530 | 2,530 | -3 | -0.1% | 17,600 |
| 2024/11/11 | 2,530 | 2,537 | 2,509 | 2,533 | +10 | +0.4% | 37,700 |
| 2024/11/08 | 2,549 | 2,585 | 2,504 | 2,523 | -21 | -0.8% | 34,800 |
| 2024/11/07 | 2,529 | 2,594 | 2,514 | 2,544 | +77 | +3.1% | 57,500 |
| 2024/11/06 | 2,382 | 2,470 | 2,363 | 2,467 | +85 | +3.6% | 34,200 |
| 2024/11/05 | 2,395 | 2,395 | 2,338 | 2,382 | +37 | +1.6% | 12,600 |
| 2024/11/01 | 2,355 | 2,379 | 2,343 | 2,345 | -42 | -1.8% | 16,000 |
| 2024/10/31 | 2,400 | 2,440 | 2,353 | 2,387 | +44 | +1.9% | 28,000 |
| 2024/10/30 | 2,365 | 2,366 | 2,333 | 2,343 | -7 | -0.3% | 37,500 |
| 2024/10/29 | 2,345 | 2,350 | 2,293 | 2,350 | +24 | +1% | 19,800 |
| 2024/10/28 | 2,244 | 2,368 | 2,244 | 2,326 | +42 | +1.8% | 29,800 |
| 2024/10/25 | 2,300 | 2,322 | 2,273 | 2,284 | -43 | -1.8% | 16,500 |
| 2024/10/24 | 2,323 | 2,340 | 2,306 | 2,327 | -26 | -1.1% | 20,000 |
| 2024/10/23 | 2,350 | 2,377 | 2,331 | 2,353 | -15 | -0.6% | 12,000 |
| 2024/10/22 | 2,425 | 2,433 | 2,360 | 2,368 | -64 | -2.6% | 20,200 |
| 2024/10/21 | 2,420 | 2,448 | 2,419 | 2,432 | +16 | +0.7% | 6,700 |
| 2024/10/18 | 2,422 | 2,434 | 2,411 | 2,416 | -6 | -0.2% | 3,300 |
| 2024/10/17 | 2,438 | 2,468 | 2,422 | 2,422 | -28 | -1.1% | 6,200 |
| 2024/10/16 | 2,420 | 2,464 | 2,410 | 2,450 | -18 | -0.7% | 10,900 |
| 2024/10/15 | 2,542 | 2,542 | 2,459 | 2,468 | -24 | -1% | 12,100 |
| 2024/10/11 | 2,443 | 2,514 | 2,430 | 2,492 | +46 | +1.9% | 26,300 |
| 2024/10/10 | 2,475 | 2,475 | 2,424 | 2,446 | -1 | ±0% | 19,900 |
| 2024/10/09 | 2,514 | 2,514 | 2,441 | 2,447 | -19 | -0.8% | 26,200 |
| 2024/10/08 | 2,538 | 2,562 | 2,466 | 2,466 | -88 | -3.4% | 20,100 |
| 2024/10/07 | 2,585 | 2,585 | 2,540 | 2,554 | +16 | +0.6% | 13,800 |
| 2024/10/04 | 2,547 | 2,547 | 2,512 | 2,538 | +14 | +0.6% | 21,300 |
| 2024/10/03 | 2,617 | 2,629 | 2,515 | 2,524 | -43 | -1.7% | 29,400 |
| 2024/10/02 | 2,490 | 2,600 | 2,490 | 2,567 | +51 | +2% | 50,600 |
| 2024/10/01 | 2,443 | 2,533 | 2,423 | 2,516 | +96 | +4% | 33,600 |
| 2024/09/30 | 2,390 | 2,425 | 2,377 | 2,420 | -3 | -0.1% | 54,800 |
| 2024/09/27 | 2,404 | 2,440 | 2,375 | 2,423 | -2,467 | -50.4% | 35,300 |
| 2024/09/26 | 4,755 | 4,905 | 4,755 | 4,890 | +90 | +1.9% | 24,200 |
| 2024/09/25 | 4,705 | 4,840 | 4,705 | 4,800 | +95 | +2% | 19,000 |
| 2024/09/24 | 4,720 | 4,765 | 4,665 | 4,705 | -10 | -0.2% | 36,100 |
| 2024/09/20 | 4,720 | 4,775 | 4,660 | 4,715 | +45 | +1% | 32,900 |
| 2024/09/19 | 4,580 | 4,695 | 4,580 | 4,670 | +70 | +1.5% | 14,300 |
| 2024/09/18 | 4,600 | 4,620 | 4,545 | 4,600 | +50 | +1.1% | 11,800 |
| 2024/09/17 | 4,485 | 4,580 | 4,470 | 4,550 | +135 | +3.1% | 19,600 |
| 2024/09/13 | 4,435 | 4,440 | 4,395 | 4,415 | -65 | -1.5% | 12,900 |
| 2024/09/12 | 4,355 | 4,480 | 4,355 | 4,480 | +140 | +3.2% | 12,400 |
151～
200
件表示中 / 3738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 | 202,300円 | +7.7% | -16.3% | 5.19% | 19.18倍 | 0.57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 |
| トリニ工 | 100,400円 | -3.0% | -23.3% | 4.98% | 8.99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 |
| 放電精密 | 163,400円 | +11.7% | -4.2% | 0.92% | 44.07倍 | 2.37倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
| 中北製 | 452,500円 | +13.6% | +24.1% | 2.43% | 12.84倍 | 0.62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 | 57,300円 | +3.7% | +152.7% | 3.49% | 14.75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
