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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 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 |
101～
150
件表示中 / 833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 | 360,000円 | -7.8% | -54.2% | 2.78% | 13.35倍 | 0.57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 |
| スーパーツール | 192,500円 | -3.8% | -3.6% | 3.64% | 15.85倍 | 0.42倍 |
|
レンチなど作業工具の大手。吊りクランプ等の産業機器強化。太陽光関連事業は売電残し撤退 |
| 大谷工業 | 564,000円 | -2.7% | -10.8% | 0.53% | 16.28倍 | 1.12倍 |
|
北陸電力向け配電金物と通信業者向け通信金物主力の中堅。鉄塔の設計・加工と建築金物も |
| 山 王 | 81,400円 | +1.1% | -31.1% | 2.46% | 18.08倍 | 0.54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 |
| パワーファス | 20,900円 | +5.8% | -72.7% | 2.39% | 35.13倍 | 1.31倍 |
|
工業用ファスナー（ネジ、ピン、ばね）の大手。住宅用が中心。赤字続いた中国事業から撤退 |
市場注目の銘柄
チャート関連のコラム
