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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,620 | 3,620 | 3,500 | 3,610 | -20 | -0.6% | 1,600 |
| 2024/09/05 | 3,645 | 3,650 | 3,630 | 3,630 | -60 | -1.6% | 1,800 |
| 2024/09/04 | 3,680 | 3,730 | 3,620 | 3,690 | -60 | -1.6% | 4,700 |
| 2024/09/03 | 3,750 | 3,770 | 3,750 | 3,750 | ±0 | ±0% | 400 |
| 2024/09/02 | 3,735 | 3,750 | 3,735 | 3,750 | +15 | +0.4% | 200 |
| 2024/08/30 | 3,815 | 3,815 | 3,735 | 3,735 | -10 | -0.3% | 700 |
| 2024/08/29 | 3,720 | 3,810 | 3,705 | 3,745 | +15 | +0.4% | 3,000 |
| 2024/08/28 | 3,700 | 3,790 | 3,655 | 3,730 | +80 | +2.2% | 2,100 |
| 2024/08/27 | 3,580 | 3,650 | 3,580 | 3,650 | +85 | +2.4% | 1,600 |
| 2024/08/26 | 3,550 | 3,615 | 3,505 | 3,565 | +75 | +2.1% | 2,200 |
| 2024/08/23 | 3,450 | 3,490 | 3,405 | 3,490 | +40 | +1.2% | 1,600 |
| 2024/08/22 | 3,355 | 3,450 | 3,355 | 3,450 | +125 | +3.8% | 700 |
| 2024/08/21 | 3,325 | 3,335 | 3,325 | 3,325 | -70 | -2.1% | 1,200 |
| 2024/08/20 | 3,365 | 3,455 | 3,365 | 3,395 | +35 | +1% | 1,700 |
| 2024/08/19 | 3,285 | 3,360 | 3,285 | 3,360 | +95 | +2.9% | 1,100 |
| 2024/08/16 | 3,300 | 3,340 | 3,265 | 3,265 | +10 | +0.3% | 1,000 |
| 2024/08/15 | 3,325 | 3,350 | 3,245 | 3,255 | -70 | -2.1% | 1,300 |
| 2024/08/14 | 3,265 | 3,325 | 3,185 | 3,325 | +25 | +0.8% | 2,000 |
| 2024/08/13 | 3,345 | 3,375 | 3,265 | 3,300 | -50 | -1.5% | 6,200 |
| 2024/08/09 | 3,490 | 3,490 | 3,310 | 3,350 | ±0 | ±0% | 7,800 |
| 2024/08/08 | 3,235 | 3,450 | 3,235 | 3,350 | +70 | +2.1% | 1,800 |
| 2024/08/07 | 3,030 | 3,290 | 3,030 | 3,280 | +180 | +5.8% | 3,400 |
| 2024/08/06 | 2,940 | 3,100 | 2,880 | 3,100 | +310 | +11.1% | 3,300 |
| 2024/08/05 | 3,300 | 3,300 | 2,790 | 2,790 | -700 | -20.1% | 6,300 |
| 2024/08/02 | 3,700 | 3,760 | 3,475 | 3,490 | -410 | -10.5% | 3,400 |
| 2024/08/01 | 3,895 | 3,900 | 3,895 | 3,900 | -65 | -1.6% | 300 |
| 2024/07/31 | 3,990 | 3,990 | 3,830 | 3,965 | -85 | -2.1% | 1,900 |
| 2024/07/30 | 4,120 | 4,120 | 4,050 | 4,050 | -70 | -1.7% | 300 |
| 2024/07/29 | 4,190 | 4,190 | 4,120 | 4,120 | -70 | -1.7% | 800 |
| 2024/07/26 | 4,080 | 4,190 | 4,080 | 4,190 | +110 | +2.7% | 800 |
| 2024/07/25 | 4,050 | 4,080 | 4,050 | 4,080 | -50 | -1.2% | 700 |
| 2024/07/24 | 4,060 | 4,130 | 4,060 | 4,130 | - | - | 1,000 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 4,260 | 4,260 | 4,100 | 4,145 | -55 | -1.3% | 1,900 |
| 2024/07/19 | 4,100 | 4,200 | 4,100 | 4,200 | +100 | +2.4% | 1,400 |
| 2024/07/18 | 4,110 | 4,110 | 4,085 | 4,100 | -30 | -0.7% | 1,400 |
| 2024/07/17 | 4,045 | 4,200 | 4,040 | 4,130 | +85 | +2.1% | 1,800 |
| 2024/07/16 | 4,045 | 4,045 | 4,040 | 4,045 | ±0 | ±0% | 400 |
| 2024/07/12 | 3,935 | 4,080 | 3,935 | 4,045 | +155 | +4% | 1,100 |
| 2024/07/11 | 3,960 | 4,000 | 3,860 | 3,890 | -95 | -2.4% | 800 |
| 2024/07/10 | 3,920 | 3,985 | 3,920 | 3,985 | +135 | +3.5% | 300 |
| 2024/07/09 | 3,800 | 3,895 | 3,800 | 3,850 | +65 | +1.7% | 400 |
| 2024/07/08 | 3,980 | 3,980 | 3,730 | 3,785 | -125 | -3.2% | 2,900 |
| 2024/07/05 | 3,955 | 3,955 | 3,905 | 3,910 | -40 | -1% | 700 |
| 2024/07/04 | 4,080 | 4,080 | 3,950 | 3,950 | -120 | -2.9% | 2,000 |
| 2024/07/03 | 4,135 | 4,135 | 4,060 | 4,070 | +60 | +1.5% | 1,500 |
| 2024/07/02 | 3,975 | 4,170 | 3,975 | 4,010 | +115 | +3% | 6,400 |
| 2024/07/01 | 3,930 | 3,980 | 3,895 | 3,895 | +45 | +1.2% | 1,100 |
| 2024/06/28 | 3,935 | 3,935 | 3,850 | 3,850 | -40 | -1% | 1,700 |
| 2024/06/27 | 3,835 | 3,895 | 3,820 | 3,890 | +100 | +2.6% | 1,200 |
51～
100
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
