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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 2024/02/19 | 2,930 | 2,930 | 2,930 | 2,930 | -8 | -0.3% | 100 |
| 2024/02/16 | 2,900 | 2,938 | 2,900 | 2,938 | +38 | +1.3% | 300 |
| 2024/02/15 | 2,900 | 2,900 | 2,900 | 2,900 | ±0 | ±0% | 100 |
| 2024/02/14 | 2,910 | 3,000 | 2,899 | 2,900 | -10 | -0.3% | 1,900 |
| 2024/02/13 | 2,960 | 2,960 | 2,910 | 2,910 | - | - | 400 |
| 2024/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/06 | 2,960 | 2,960 | 2,960 | 2,960 | - | - | 600 |
| 2024/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
151～
200
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
