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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 6,930 | 7,120 | 6,910 | 6,980 | +80 | +1.2% | 28,900 |
| 2024/01/26 | 6,930 | 6,980 | 6,880 | 6,900 | -70 | -1% | 15,700 |
| 2024/01/25 | 6,820 | 6,970 | 6,820 | 6,970 | +110 | +1.6% | 11,600 |
| 2024/01/24 | 6,880 | 6,970 | 6,860 | 6,860 | -120 | -1.7% | 18,000 |
| 2024/01/23 | 7,060 | 7,070 | 6,960 | 6,980 | -70 | -1% | 17,400 |
| 2024/01/22 | 7,100 | 7,150 | 7,010 | 7,050 | +30 | +0.4% | 9,900 |
| 2024/01/19 | 6,970 | 7,050 | 6,950 | 7,020 | +100 | +1.4% | 25,000 |
| 2024/01/18 | 6,770 | 6,920 | 6,770 | 6,920 | +150 | +2.2% | 14,400 |
| 2024/01/17 | 6,790 | 6,920 | 6,760 | 6,770 | -20 | -0.3% | 12,400 |
| 2024/01/16 | 6,900 | 6,920 | 6,700 | 6,790 | -130 | -1.9% | 24,900 |
| 2024/01/15 | 6,780 | 6,950 | 6,760 | 6,920 | +220 | +3.3% | 38,900 |
| 2024/01/12 | 6,550 | 6,700 | 6,500 | 6,700 | +220 | +3.4% | 28,700 |
| 2024/01/11 | 6,500 | 6,570 | 6,480 | 6,480 | -10 | -0.2% | 12,100 |
| 2024/01/10 | 6,590 | 6,590 | 6,460 | 6,490 | ±0 | ±0% | 20,400 |
| 2024/01/09 | 6,550 | 6,550 | 6,360 | 6,490 | +30 | +0.5% | 24,500 |
| 2024/01/05 | 6,480 | 6,590 | 6,430 | 6,460 | +50 | +0.8% | 33,200 |
| 2024/01/04 | 6,040 | 6,420 | 6,020 | 6,410 | +420 | +7% | 63,500 |
| 2023/12/29 | 5,950 | 5,990 | 5,910 | 5,990 | +40 | +0.7% | 8,100 |
| 2023/12/28 | 5,980 | 6,040 | 5,930 | 5,950 | -50 | -0.8% | 10,000 |
| 2023/12/27 | 5,920 | 6,000 | 5,900 | 6,000 | +80 | +1.4% | 10,700 |
| 2023/12/26 | 5,890 | 5,920 | 5,830 | 5,920 | +120 | +2.1% | 12,900 |
| 2023/12/25 | 5,910 | 5,910 | 5,800 | 5,800 | -20 | -0.3% | 11,500 |
| 2023/12/22 | 5,770 | 5,820 | 5,750 | 5,820 | +50 | +0.9% | 10,300 |
| 2023/12/21 | 5,770 | 5,780 | 5,730 | 5,770 | -30 | -0.5% | 12,100 |
| 2023/12/20 | 5,760 | 5,820 | 5,730 | 5,800 | +100 | +1.8% | 15,300 |
| 2023/12/19 | 5,710 | 5,760 | 5,660 | 5,700 | -10 | -0.2% | 10,200 |
| 2023/12/18 | 5,740 | 5,740 | 5,660 | 5,710 | -80 | -1.4% | 18,400 |
| 2023/12/15 | 5,760 | 5,830 | 5,760 | 5,790 | +30 | +0.5% | 8,300 |
| 2023/12/14 | 5,880 | 5,930 | 5,760 | 5,760 | -120 | -2% | 15,900 |
| 2023/12/13 | 5,880 | 5,940 | 5,820 | 5,880 | +10 | +0.2% | 15,200 |
| 2023/12/12 | 5,930 | 5,960 | 5,810 | 5,870 | -60 | -1% | 10,300 |
| 2023/12/11 | 5,930 | 5,940 | 5,840 | 5,930 | +110 | +1.9% | 10,800 |
| 2023/12/08 | 5,960 | 5,970 | 5,790 | 5,820 | -190 | -3.2% | 26,800 |
| 2023/12/07 | 6,030 | 6,040 | 5,970 | 6,010 | -60 | -1% | 14,700 |
| 2023/12/06 | 5,890 | 6,100 | 5,890 | 6,070 | +150 | +2.5% | 27,700 |
| 2023/12/05 | 5,850 | 5,960 | 5,770 | 5,920 | +50 | +0.9% | 45,500 |
| 2023/12/04 | 5,980 | 5,980 | 5,860 | 5,870 | -50 | -0.8% | 12,900 |
| 2023/12/01 | 5,870 | 5,950 | 5,840 | 5,920 | +50 | +0.9% | 16,500 |
| 2023/11/30 | 5,940 | 5,940 | 5,830 | 5,870 | ±0 | ±0% | 14,300 |
| 2023/11/29 | 5,940 | 5,950 | 5,870 | 5,870 | -80 | -1.3% | 11,900 |
| 2023/11/28 | 5,780 | 5,980 | 5,780 | 5,950 | +160 | +2.8% | 20,000 |
| 2023/11/27 | 5,800 | 5,900 | 5,720 | 5,790 | +20 | +0.3% | 21,400 |
| 2023/11/24 | 5,820 | 5,820 | 5,720 | 5,770 | ±0 | ±0% | 30,900 |
| 2023/11/22 | 5,820 | 5,920 | 5,770 | 5,770 | -50 | -0.9% | 42,800 |
| 2023/11/21 | 5,840 | 5,890 | 5,780 | 5,820 | -160 | -2.7% | 36,000 |
| 2023/11/20 | 6,190 | 6,190 | 5,980 | 5,980 | -210 | -3.4% | 37,300 |
| 2023/11/17 | 6,060 | 6,190 | 6,060 | 6,190 | +130 | +2.1% | 28,700 |
| 2023/11/16 | 6,070 | 6,080 | 5,970 | 6,060 | ±0 | ±0% | 16,200 |
| 2023/11/15 | 6,080 | 6,090 | 5,940 | 6,060 | +60 | +1% | 35,100 |
| 2023/11/14 | 5,820 | 6,080 | 5,820 | 6,000 | +220 | +3.8% | 39,000 |
401～
450
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
