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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,085 | 3,095 | 3,085 | 3,095 | -5 | -0.2% | 400 |
| 2024/11/20 | 3,100 | 3,100 | 3,100 | 3,100 | ±0 | ±0% | 200 |
| 2024/11/19 | 3,100 | 3,100 | 3,100 | 3,100 | ±0 | ±0% | 100 |
| 2024/11/18 | 3,190 | 3,190 | 3,100 | 3,100 | -90 | -2.8% | 1,000 |
| 2024/11/15 | 3,165 | 3,200 | 3,160 | 3,190 | -35 | -1.1% | 900 |
| 2024/11/14 | 3,400 | 3,400 | 3,085 | 3,225 | -245 | -7.1% | 6,000 |
| 2024/11/13 | 3,440 | 3,510 | 3,370 | 3,470 | +95 | +2.8% | 3,100 |
| 2024/11/12 | 3,340 | 3,375 | 3,340 | 3,375 | +40 | +1.2% | 1,100 |
| 2024/11/11 | 3,355 | 3,355 | 3,335 | 3,335 | +120 | +3.7% | 700 |
| 2024/11/08 | 3,210 | 3,215 | 3,210 | 3,215 | +5 | +0.2% | 200 |
| 2024/11/07 | 3,255 | 3,275 | 3,210 | 3,210 | -40 | -1.2% | 600 |
| 2024/11/06 | 3,250 | 3,250 | 3,250 | 3,250 | ±0 | ±0% | 100 |
| 2024/11/05 | 3,260 | 3,290 | 3,250 | 3,250 | -80 | -2.4% | 1,600 |
| 2024/11/01 | 3,440 | 3,440 | 3,330 | 3,330 | -115 | -3.3% | 900 |
| 2024/10/31 | 3,445 | 3,445 | 3,445 | 3,445 | - | - | 200 |
| 2024/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/28 | 3,450 | 3,450 | 3,450 | 3,450 | ±0 | ±0% | 500 |
| 2024/10/25 | 3,350 | 3,450 | 3,310 | 3,450 | +140 | +4.2% | 300 |
| 2024/10/24 | 3,330 | 3,330 | 3,310 | 3,310 | -20 | -0.6% | 600 |
| 2024/10/23 | 3,330 | 3,330 | 3,330 | 3,330 | - | - | 200 |
| 2024/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/21 | 3,340 | 3,340 | 3,330 | 3,330 | -5 | -0.1% | 800 |
| 2024/10/18 | 3,335 | 3,335 | 3,335 | 3,335 | -35 | -1% | 200 |
| 2024/10/17 | 3,370 | 3,370 | 3,370 | 3,370 | ±0 | ±0% | 100 |
| 2024/10/16 | 3,390 | 3,390 | 3,370 | 3,370 | -20 | -0.6% | 300 |
| 2024/10/15 | 3,475 | 3,475 | 3,390 | 3,390 | - | - | 700 |
| 2024/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/09 | 3,425 | 3,425 | 3,425 | 3,425 | -15 | -0.4% | 400 |
| 2024/10/08 | 3,435 | 3,465 | 3,430 | 3,440 | -110 | -3.1% | 1,800 |
| 2024/10/07 | 3,600 | 3,600 | 3,435 | 3,550 | +20 | +0.6% | 1,100 |
| 2024/10/04 | 3,540 | 3,540 | 3,530 | 3,530 | -5 | -0.1% | 300 |
| 2024/10/03 | 3,535 | 3,535 | 3,530 | 3,535 | -50 | -1.4% | 400 |
| 2024/10/02 | 3,535 | 3,585 | 3,535 | 3,585 | +5 | +0.1% | 300 |
| 2024/10/01 | 3,580 | 3,580 | 3,580 | 3,580 | ±0 | ±0% | 200 |
| 2024/09/30 | 3,490 | 3,685 | 3,470 | 3,580 | -120 | -3.2% | 3,500 |
| 2024/09/27 | 3,685 | 3,815 | 3,600 | 3,700 | -140 | -3.6% | 5,000 |
| 2024/09/26 | 3,690 | 3,890 | 3,690 | 3,840 | +130 | +3.5% | 2,400 |
| 2024/09/25 | 3,715 | 3,715 | 3,680 | 3,710 | -5 | -0.1% | 700 |
| 2024/09/24 | 3,720 | 3,730 | 3,715 | 3,715 | -5 | -0.1% | 1,500 |
| 2024/09/20 | 3,625 | 3,720 | 3,625 | 3,720 | +15 | +0.4% | 1,500 |
| 2024/09/19 | 3,645 | 3,705 | 3,600 | 3,705 | +55 | +1.5% | 1,000 |
| 2024/09/18 | 3,670 | 3,675 | 3,650 | 3,650 | -30 | -0.8% | 800 |
| 2024/09/17 | 3,735 | 3,735 | 3,665 | 3,680 | -20 | -0.5% | 1,300 |
| 2024/09/13 | 3,610 | 3,700 | 3,610 | 3,700 | +105 | +2.9% | 1,500 |
| 2024/09/12 | 3,590 | 3,595 | 3,590 | 3,595 | +75 | +2.1% | 1,100 |
| 2024/09/11 | 3,585 | 3,585 | 3,315 | 3,520 | +5 | +0.1% | 4,300 |
| 2024/09/10 | 3,510 | 3,515 | 3,510 | 3,515 | +5 | +0.1% | 300 |
| 2024/09/09 | 3,490 | 3,510 | 3,450 | 3,510 | -100 | -2.8% | 500 |
1～
50
件表示中 / 745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 | 309,500円 | -7.8% | -54.2% | 3.23% | 11.45倍 | 0.49倍 |
|
食器洗浄機や炊飯器など業務用厨房機器を製造。学校給食軸に社員食堂や病院向けも開拓 |
| 協立ＡＴ | 59,300円 | -5.9% | -8.8% | 2.53% | 6.08倍 | 0.33倍 |
|
空調機器専業で中堅。ダンパーのシェア約３割で首位。２４時間換気装置など住宅用途を深耕中 |
| 山 王 | 70,600円 | +1.1% | -31.1% | 2.83% | 15.76倍 | 0.49倍 |
|
電子機器用コネクターのメッキ加工会社。金メッキが主。国内で５Ｇ等先端品対応。比にも工場 |
| 三ツ知 | 65,000円 | +5.5% | -40.0% | - | - | - |
|
シート用など自動車部品主力。土木用部品も。冷間鍛造技術に強み。主顧客はアイシンシロキ |
| トーアミ | 51,400円 | +5.0% | -85.2% | 3.11% | - | 0.27倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム
