日本調理機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 2,959 | 2,959 | 2,919 | 2,919 | - | - | 200 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 2,950 | 3,110 | 2,949 | 3,110 | - | - | 1,300 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 2,885 | 2,900 | 2,885 | 2,900 | +50 | +1.8% | 600 |
| 2024/04/24 | 2,850 | 2,850 | 2,850 | 2,850 | ±0 | ±0% | 100 |
| 2024/04/23 | 2,850 | 2,850 | 2,850 | 2,850 | -10 | -0.3% | 200 |
| 2024/04/22 | 2,905 | 2,905 | 2,856 | 2,860 | -30 | -1% | 500 |
| 2024/04/19 | 2,890 | 2,890 | 2,890 | 2,890 | ±0 | ±0% | 1,000 |
| 2024/04/18 | 2,890 | 2,890 | 2,890 | 2,890 | -9 | -0.3% | 300 |
| 2024/04/17 | 2,899 | 2,899 | 2,899 | 2,899 | - | - | 100 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/12 | 2,858 | 2,858 | 2,858 | 2,858 | -22 | -0.8% | 700 |
| 2024/04/11 | 2,880 | 2,880 | 2,880 | 2,880 | -20 | -0.7% | 200 |
| 2024/04/10 | 2,880 | 2,900 | 2,880 | 2,900 | +30 | +1% | 200 |
| 2024/04/09 | 2,833 | 2,871 | 2,833 | 2,870 | ±0 | ±0% | 400 |
| 2024/04/08 | 2,870 | 2,870 | 2,870 | 2,870 | +50 | +1.8% | 100 |
| 2024/04/05 | 2,890 | 2,890 | 2,820 | 2,820 | - | - | 1,100 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 2,909 | 2,909 | 2,909 | 2,909 | - | - | 100 |
| 2024/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/01 | 2,940 | 2,940 | 2,900 | 2,900 | -40 | -1.4% | 700 |
| 2024/03/29 | 2,940 | 2,940 | 2,833 | 2,940 | -50 | -1.7% | 1,800 |
| 2024/03/28 | 2,990 | 2,990 | 2,990 | 2,990 | +40 | +1.4% | 600 |
| 2024/03/27 | 2,938 | 2,950 | 2,938 | 2,950 | +3 | +0.1% | 400 |
| 2024/03/26 | 2,939 | 2,967 | 2,939 | 2,947 | +7 | +0.2% | 1,100 |
| 2024/03/25 | 2,881 | 2,940 | 2,881 | 2,940 | +47 | +1.6% | 300 |
| 2024/03/22 | 2,893 | 2,893 | 2,893 | 2,893 | ±0 | ±0% | 100 |
| 2024/03/21 | 2,890 | 2,893 | 2,890 | 2,893 | +42 | +1.5% | 400 |
| 2024/03/19 | 2,851 | 2,851 | 2,851 | 2,851 | ±0 | ±0% | 200 |
| 2024/03/18 | 2,850 | 2,851 | 2,850 | 2,851 | +26 | +0.9% | 300 |
| 2024/03/15 | 2,838 | 2,850 | 2,825 | 2,825 | -63 | -2.2% | 600 |
| 2024/03/14 | 2,850 | 2,888 | 2,817 | 2,888 | - | - | 400 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/11 | 2,879 | 2,879 | 2,879 | 2,879 | -21 | -0.7% | 200 |
| 2024/03/08 | 2,900 | 2,900 | 2,900 | 2,900 | -10 | -0.3% | 100 |
| 2024/03/07 | 2,910 | 2,910 | 2,910 | 2,910 | - | - | 100 |
| 2024/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/05 | 2,911 | 2,911 | 2,837 | 2,860 | -8 | -0.3% | 600 |
| 2024/03/04 | 2,843 | 2,868 | 2,843 | 2,868 | +39 | +1.4% | 400 |
| 2024/03/01 | 2,829 | 2,829 | 2,829 | 2,829 | -50 | -1.7% | 100 |
| 2024/02/29 | 2,926 | 2,926 | 2,879 | 2,879 | -97 | -3.3% | 1,100 |
| 2024/02/28 | 2,937 | 2,976 | 2,887 | 2,976 | +89 | +3.1% | 1,700 |
| 2024/02/27 | 2,875 | 2,975 | 2,875 | 2,887 | +16 | +0.6% | 900 |
| 2024/02/26 | 2,871 | 2,871 | 2,871 | 2,871 | +21 | +0.7% | 100 |
| 2024/02/22 | 2,880 | 2,880 | 2,850 | 2,850 | -20 | -0.7% | 1,200 |
| 2024/02/21 | 2,870 | 2,870 | 2,870 | 2,870 | -9 | -0.3% | 200 |
| 2024/02/20 | 2,880 | 2,900 | 2,871 | 2,879 | -51 | -1.7% | 1,100 |
1～
50
件表示中 / 608件
類似銘柄と比較する
現在ご覧いただいている「日本調理」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 |
|---|---|---|---|---|---|---|---|---|
| 日本調理 | 291,900円 | -4.5% | -27.0% | 3.43% | 11.33倍 | 0.50倍 |
|
食器洗浄機など業務用厨房機器を製造。学校給食軸に民間向けも開拓。配当性向３０％以上目安 |
| トーアミ | 57,700円 | +14.3% | - | - | - | - |
|
建設・土木向けコンクリート補強用溶接金網トップ。全国営業。害獣防止柵も。１８８７年創業 |
| アルメタックス | 30,700円 | -2.7% | -70.6% | 2.61% | 40.99倍 | 0.35倍 |
|
戸建て用サッシの専業メーカー。積水ハウスが主顧客で大株主。住宅新改築の廃材再生も受託 |
| オーネックス | 187,600円 | +4.0% | -9.8% | 1.07% | 7.65倍 | 0.53倍 |
|
金属熱処理専業。機械部品のガス浸炭熱処理に強み。受注は工作・産業機械４割、自動車４割 |
| ロブテックス | 126,000円 | +1.0% | -37.1% | 2.78% | 13.84倍 | 0.51倍 |
|
ロブスター印のレンチなど工具が柱。空気鋲打ち機を拡販。ゴルフ練習場兼営。１８８８年創業 |
市場注目の銘柄
チャート関連のコラム
