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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 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 |
| 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 |
251～
300
件表示中 / 926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 | - | -7.8% | -54.2% | - | - | - |
|
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 |
| 山 王 | 104,000円 | +1.1% | -31.1% | 1.92% | 22.49倍 | 0.67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 |
| ダイケン | 81,000円 | +8.9% | +48.8% | 2.47% | 14.81倍 | 0.34倍 |
|
建築金物、建材の中堅。ハンガーレール、自転車置き場装置で首位。宅配ボックス、ゴミ箱を展開 |
| スーパーツール | 195,000円 | +14.5% | +28.3% | 3.59% | 13.96倍 | 0.45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 |
| モリテック | 20,300円 | -3.0% | +101.9% | 1.97% | 10.58倍 | 0.31倍 |
|
特殊帯鋼の商事と焼き入れ・板金加工が２本柱。自動車向け多い。タイやインドネシア等に拠点 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
