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 |
|---|---|---|---|---|---|---|---|
| 2024/04/17 | 6,360 | 6,370 | 6,080 | 6,190 | -80 | -1.3% | 20,200 |
| 2024/04/16 | 6,450 | 6,450 | 6,210 | 6,270 | -180 | -2.8% | 26,700 |
| 2024/04/15 | 6,480 | 6,510 | 6,430 | 6,450 | -50 | -0.8% | 12,900 |
| 2024/04/12 | 6,530 | 6,580 | 6,500 | 6,500 | -40 | -0.6% | 12,500 |
| 2024/04/11 | 6,530 | 6,590 | 6,480 | 6,540 | -40 | -0.6% | 17,400 |
| 2024/04/10 | 6,520 | 6,590 | 6,460 | 6,580 | +90 | +1.4% | 11,900 |
| 2024/04/09 | 6,440 | 6,510 | 6,440 | 6,490 | +50 | +0.8% | 11,000 |
| 2024/04/08 | 6,450 | 6,460 | 6,360 | 6,440 | -50 | -0.8% | 20,400 |
| 2024/04/05 | 6,500 | 6,550 | 6,440 | 6,490 | -110 | -1.7% | 16,400 |
| 2024/04/04 | 6,590 | 6,620 | 6,550 | 6,600 | +50 | +0.8% | 9,500 |
| 2024/04/03 | 6,430 | 6,570 | 6,420 | 6,550 | +30 | +0.5% | 15,800 |
| 2024/04/02 | 6,540 | 6,580 | 6,490 | 6,520 | +10 | +0.2% | 16,200 |
| 2024/04/01 | 6,700 | 6,720 | 6,430 | 6,510 | -170 | -2.5% | 31,300 |
| 2024/03/29 | 6,780 | 6,810 | 6,670 | 6,680 | -40 | -0.6% | 15,300 |
| 2024/03/28 | 6,860 | 6,970 | 6,720 | 6,720 | -250 | -3.6% | 18,800 |
| 2024/03/27 | 6,920 | 7,070 | 6,900 | 6,970 | +100 | +1.5% | 33,100 |
| 2024/03/26 | 6,800 | 6,920 | 6,800 | 6,870 | +20 | +0.3% | 11,400 |
| 2024/03/25 | 6,820 | 6,910 | 6,800 | 6,850 | +30 | +0.4% | 15,700 |
| 2024/03/22 | 6,860 | 6,920 | 6,790 | 6,820 | -90 | -1.3% | 16,700 |
| 2024/03/21 | 6,990 | 6,990 | 6,890 | 6,910 | +10 | +0.1% | 12,400 |
| 2024/03/19 | 6,870 | 6,910 | 6,830 | 6,900 | +10 | +0.1% | 12,700 |
| 2024/03/18 | 6,750 | 6,890 | 6,740 | 6,890 | +100 | +1.5% | 33,000 |
| 2024/03/15 | 6,570 | 6,800 | 6,570 | 6,790 | +160 | +2.4% | 24,000 |
| 2024/03/14 | 6,510 | 6,630 | 6,420 | 6,630 | +180 | +2.8% | 16,900 |
| 2024/03/13 | 6,550 | 6,600 | 6,390 | 6,450 | -100 | -1.5% | 17,400 |
| 2024/03/12 | 6,460 | 6,560 | 6,400 | 6,550 | +10 | +0.2% | 14,800 |
| 2024/03/11 | 6,750 | 6,750 | 6,480 | 6,540 | -270 | -4% | 27,900 |
| 2024/03/08 | 6,560 | 6,820 | 6,560 | 6,810 | +210 | +3.2% | 20,000 |
| 2024/03/07 | 6,720 | 6,730 | 6,560 | 6,600 | -30 | -0.5% | 18,100 |
| 2024/03/06 | 6,510 | 6,650 | 6,470 | 6,630 | +100 | +1.5% | 17,800 |
| 2024/03/05 | 6,370 | 6,530 | 6,350 | 6,530 | +140 | +2.2% | 26,100 |
| 2024/03/04 | 6,490 | 6,500 | 6,380 | 6,390 | -40 | -0.6% | 22,400 |
| 2024/03/01 | 6,460 | 6,490 | 6,390 | 6,430 | -50 | -0.8% | 23,400 |
| 2024/02/29 | 6,530 | 6,570 | 6,450 | 6,480 | -20 | -0.3% | 17,200 |
| 2024/02/28 | 6,430 | 6,510 | 6,430 | 6,500 | +70 | +1.1% | 12,400 |
| 2024/02/27 | 6,420 | 6,490 | 6,410 | 6,430 | +20 | +0.3% | 16,200 |
| 2024/02/26 | 6,410 | 6,500 | 6,400 | 6,410 | +10 | +0.2% | 15,400 |
| 2024/02/22 | 6,460 | 6,460 | 6,380 | 6,400 | -10 | -0.2% | 12,200 |
| 2024/02/21 | 6,470 | 6,470 | 6,360 | 6,410 | -30 | -0.5% | 17,200 |
| 2024/02/20 | 6,480 | 6,520 | 6,430 | 6,440 | -40 | -0.6% | 14,800 |
| 2024/02/19 | 6,430 | 6,480 | 6,380 | 6,480 | +90 | +1.4% | 15,300 |
| 2024/02/16 | 6,320 | 6,480 | 6,300 | 6,390 | +110 | +1.8% | 33,200 |
| 2024/02/15 | 6,430 | 6,490 | 6,280 | 6,280 | -150 | -2.3% | 42,600 |
| 2024/02/14 | 6,570 | 6,570 | 6,380 | 6,430 | -140 | -2.1% | 38,500 |
| 2024/02/13 | 6,500 | 6,570 | 6,330 | 6,570 | -330 | -4.8% | 98,400 |
| 2024/02/09 | 6,990 | 6,990 | 6,860 | 6,900 | -70 | -1% | 29,500 |
| 2024/02/08 | 6,840 | 6,980 | 6,820 | 6,970 | +160 | +2.3% | 17,900 |
| 2024/02/07 | 6,770 | 6,870 | 6,770 | 6,810 | +40 | +0.6% | 7,100 |
| 2024/02/06 | 6,810 | 6,840 | 6,770 | 6,770 | -40 | -0.6% | 6,500 |
| 2024/02/05 | 6,870 | 6,910 | 6,720 | 6,810 | -40 | -0.6% | 22,700 |
301～
350
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
