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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,780 | 3,790 | 3,720 | 3,790 | -60 | -1.6% | 800 |
| 2024/06/25 | 3,910 | 3,910 | 3,750 | 3,850 | -60 | -1.5% | 800 |
| 2024/06/24 | 3,910 | 3,950 | 3,840 | 3,910 | -5 | -0.1% | 1,000 |
| 2024/06/21 | 3,970 | 4,145 | 3,840 | 3,915 | +15 | +0.4% | 2,500 |
| 2024/06/20 | 3,705 | 3,900 | 3,705 | 3,900 | +195 | +5.3% | 1,400 |
| 2024/06/19 | 3,965 | 3,980 | 3,610 | 3,705 | -270 | -6.8% | 5,900 |
| 2024/06/18 | 4,195 | 4,200 | 3,955 | 3,975 | -20 | -0.5% | 4,400 |
| 2024/06/17 | 3,900 | 4,215 | 3,900 | 3,995 | +115 | +3% | 5,400 |
| 2024/06/14 | 3,720 | 3,880 | 3,720 | 3,880 | +130 | +3.5% | 2,000 |
| 2024/06/13 | 3,585 | 3,750 | 3,585 | 3,750 | +225 | +6.4% | 2,500 |
| 2024/06/12 | 3,595 | 3,595 | 3,525 | 3,525 | -20 | -0.6% | 200 |
| 2024/06/11 | 3,485 | 3,550 | 3,450 | 3,545 | +65 | +1.9% | 1,600 |
| 2024/06/10 | 3,370 | 3,480 | 3,330 | 3,480 | +80 | +2.4% | 900 |
| 2024/06/07 | 3,480 | 3,480 | 3,400 | 3,400 | -120 | -3.4% | 4,000 |
| 2024/06/06 | 3,620 | 3,620 | 3,495 | 3,520 | -85 | -2.4% | 2,200 |
| 2024/06/05 | 3,635 | 3,695 | 3,580 | 3,605 | +40 | +1.1% | 2,300 |
| 2024/06/04 | 3,440 | 3,565 | 3,440 | 3,565 | +125 | +3.6% | 1,000 |
| 2024/06/03 | 3,370 | 3,440 | 3,370 | 3,440 | +140 | +4.2% | 5,200 |
| 2024/05/31 | 3,330 | 3,330 | 3,250 | 3,300 | -30 | -0.9% | 1,500 |
| 2024/05/30 | 3,190 | 3,330 | 3,165 | 3,330 | +125 | +3.9% | 1,900 |
| 2024/05/29 | 3,205 | 3,205 | 3,205 | 3,205 | +5 | +0.2% | 100 |
| 2024/05/28 | 3,200 | 3,220 | 3,110 | 3,200 | ±0 | ±0% | 2,900 |
| 2024/05/27 | 3,210 | 3,210 | 3,185 | 3,200 | +20 | +0.6% | 1,300 |
| 2024/05/24 | 3,140 | 3,200 | 3,140 | 3,180 | +40 | +1.3% | 2,700 |
| 2024/05/23 | 3,150 | 3,150 | 3,140 | 3,140 | +30 | +1% | 300 |
| 2024/05/22 | 3,130 | 3,130 | 3,110 | 3,110 | ±0 | ±0% | 700 |
| 2024/05/21 | 3,105 | 3,110 | 3,105 | 3,110 | +10 | +0.3% | 600 |
| 2024/05/20 | 3,150 | 3,150 | 3,100 | 3,100 | ±0 | ±0% | 800 |
| 2024/05/17 | 3,065 | 3,100 | 3,065 | 3,100 | +100 | +3.3% | 600 |
| 2024/05/16 | 3,105 | 3,105 | 2,998 | 3,000 | -100 | -3.2% | 1,600 |
| 2024/05/15 | 3,180 | 3,200 | 3,075 | 3,100 | +211 | +7.3% | 3,800 |
| 2024/05/14 | 2,872 | 2,889 | 2,870 | 2,889 | +16 | +0.6% | 500 |
| 2024/05/13 | 2,932 | 2,932 | 2,873 | 2,873 | -48 | -1.6% | 1,700 |
| 2024/05/10 | 2,930 | 2,930 | 2,921 | 2,921 | -79 | -2.6% | 500 |
| 2024/05/09 | 3,020 | 3,020 | 3,000 | 3,000 | - | - | 200 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 2,919 | 2,919 | 2,919 | 2,919 | ±0 | ±0% | 200 |
| 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 |
101～
150
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
