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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 5,990 | 5,990 | 5,900 | 5,900 | -30 | -0.5% | 4,900 |
| 2024/06/28 | 5,990 | 5,990 | 5,920 | 5,930 | -40 | -0.7% | 3,200 |
| 2024/06/27 | 5,920 | 5,970 | 5,900 | 5,970 | +60 | +1% | 9,100 |
| 2024/06/26 | 5,930 | 5,940 | 5,890 | 5,910 | +10 | +0.2% | 5,900 |
| 2024/06/25 | 5,940 | 5,940 | 5,870 | 5,900 | -10 | -0.2% | 7,200 |
| 2024/06/24 | 5,990 | 5,990 | 5,880 | 5,910 | -30 | -0.5% | 6,600 |
| 2024/06/21 | 5,960 | 5,970 | 5,890 | 5,940 | -20 | -0.3% | 11,800 |
| 2024/06/20 | 6,010 | 6,020 | 5,890 | 5,960 | -10 | -0.2% | 11,500 |
| 2024/06/19 | 5,920 | 6,000 | 5,920 | 5,970 | +70 | +1.2% | 8,600 |
| 2024/06/18 | 5,880 | 5,920 | 5,820 | 5,900 | +100 | +1.7% | 14,800 |
| 2024/06/17 | 5,960 | 5,960 | 5,780 | 5,800 | -190 | -3.2% | 10,000 |
| 2024/06/14 | 5,830 | 5,990 | 5,830 | 5,990 | +260 | +4.5% | 21,100 |
| 2024/06/13 | 5,890 | 5,890 | 5,700 | 5,730 | -100 | -1.7% | 14,300 |
| 2024/06/12 | 5,900 | 5,910 | 5,800 | 5,830 | -80 | -1.4% | 13,500 |
| 2024/06/11 | 5,990 | 6,020 | 5,900 | 5,910 | -80 | -1.3% | 10,600 |
| 2024/06/10 | 5,940 | 5,990 | 5,890 | 5,990 | +110 | +1.9% | 14,500 |
| 2024/06/07 | 5,880 | 5,930 | 5,860 | 5,880 | +40 | +0.7% | 6,000 |
| 2024/06/06 | 5,820 | 5,890 | 5,750 | 5,840 | +10 | +0.2% | 8,100 |
| 2024/06/05 | 5,900 | 5,900 | 5,820 | 5,830 | -70 | -1.2% | 8,900 |
| 2024/06/04 | 5,800 | 5,910 | 5,780 | 5,900 | +110 | +1.9% | 11,900 |
| 2024/06/03 | 5,760 | 5,810 | 5,740 | 5,790 | +30 | +0.5% | 11,200 |
| 2024/05/31 | 5,710 | 5,770 | 5,640 | 5,760 | +110 | +1.9% | 14,200 |
| 2024/05/30 | 5,610 | 5,650 | 5,550 | 5,650 | -10 | -0.2% | 19,900 |
| 2024/05/29 | 5,730 | 5,790 | 5,660 | 5,660 | -70 | -1.2% | 10,100 |
| 2024/05/28 | 5,820 | 5,820 | 5,730 | 5,730 | -70 | -1.2% | 10,700 |
| 2024/05/27 | 5,710 | 5,810 | 5,640 | 5,800 | +100 | +1.8% | 18,800 |
| 2024/05/24 | 5,580 | 5,740 | 5,560 | 5,700 | +70 | +1.2% | 19,100 |
| 2024/05/23 | 5,660 | 5,670 | 5,450 | 5,630 | +70 | +1.3% | 28,000 |
| 2024/05/22 | 5,610 | 5,740 | 5,510 | 5,560 | +90 | +1.6% | 68,600 |
| 2024/05/21 | 5,370 | 5,540 | 5,350 | 5,470 | +160 | +3% | 66,300 |
| 2024/05/20 | 5,320 | 5,360 | 5,290 | 5,310 | +30 | +0.6% | 24,800 |
| 2024/05/17 | 5,280 | 5,280 | 5,160 | 5,280 | ±0 | ±0% | 28,700 |
| 2024/05/16 | 5,460 | 5,460 | 5,270 | 5,280 | -100 | -1.9% | 33,100 |
| 2024/05/15 | 5,440 | 5,540 | 5,280 | 5,380 | -760 | -12.4% | 90,300 |
| 2024/05/14 | 6,300 | 6,300 | 6,090 | 6,140 | -170 | -2.7% | 38,900 |
| 2024/05/13 | 6,210 | 6,310 | 6,210 | 6,310 | +60 | +1% | 8,600 |
| 2024/05/10 | 6,290 | 6,340 | 6,220 | 6,250 | -40 | -0.6% | 11,600 |
| 2024/05/09 | 6,230 | 6,300 | 6,200 | 6,290 | +40 | +0.6% | 8,100 |
| 2024/05/08 | 6,270 | 6,310 | 6,220 | 6,250 | ±0 | ±0% | 11,200 |
| 2024/05/07 | 6,240 | 6,300 | 6,230 | 6,250 | -10 | -0.2% | 7,200 |
| 2024/05/02 | 6,230 | 6,260 | 6,170 | 6,260 | +70 | +1.1% | 6,600 |
| 2024/05/01 | 6,280 | 6,280 | 6,130 | 6,190 | -110 | -1.7% | 8,700 |
| 2024/04/30 | 6,110 | 6,300 | 6,110 | 6,300 | +220 | +3.6% | 15,300 |
| 2024/04/26 | 6,110 | 6,160 | 6,050 | 6,080 | -20 | -0.3% | 45,500 |
| 2024/04/25 | 6,290 | 6,290 | 6,100 | 6,100 | -210 | -3.3% | 10,700 |
| 2024/04/24 | 6,210 | 6,310 | 6,180 | 6,310 | +100 | +1.6% | 14,200 |
| 2024/04/23 | 6,190 | 6,280 | 6,170 | 6,210 | +50 | +0.8% | 10,000 |
| 2024/04/22 | 6,090 | 6,180 | 6,020 | 6,160 | +70 | +1.1% | 14,300 |
| 2024/04/19 | 6,240 | 6,240 | 5,960 | 6,090 | -160 | -2.6% | 21,400 |
| 2024/04/18 | 6,120 | 6,270 | 6,120 | 6,250 | +60 | +1% | 9,400 |
251～
300
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 | 202,400円 | +7.7% | -16.3% | 5.19% | 19.19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 | 100,300円 | -3.0% | -23.3% | 4.99% | 8.98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 | 162,000円 | +11.7% | -4.2% | 0.93% | 43.69倍 | 2.35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 | 462,000円 | +13.6% | +24.1% | 2.38% | 13.11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 | 57,000円 | +3.7% | +152.7% | 3.51% | 14.67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
