鶴弥の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,120 | 1,148 | 1,100 | 1,148 | +8 | +0.7% | 5,900 |
| 2006/04/21 | 1,188 | 1,188 | 1,125 | 1,140 | -50 | -4.2% | 3,000 |
| 2006/04/20 | 1,190 | 1,190 | 1,175 | 1,190 | +10 | +0.8% | 7,200 |
| 2006/04/19 | 1,155 | 1,185 | 1,153 | 1,180 | +24 | +2.1% | 8,600 |
| 2006/04/18 | 1,180 | 1,180 | 1,151 | 1,156 | -39 | -3.3% | 1,800 |
| 2006/04/17 | 1,195 | 1,197 | 1,190 | 1,195 | +2 | +0.2% | 21,900 |
| 2006/04/14 | 1,194 | 1,194 | 1,150 | 1,193 | +13 | +1.1% | 8,400 |
| 2006/04/13 | 1,196 | 1,196 | 1,176 | 1,180 | -16 | -1.3% | 3,500 |
| 2006/04/12 | 1,180 | 1,196 | 1,180 | 1,196 | +3 | +0.3% | 9,000 |
| 2006/04/11 | 1,190 | 1,196 | 1,177 | 1,193 | -5 | -0.4% | 41,100 |
| 2006/04/10 | 1,168 | 1,198 | 1,162 | 1,198 | +25 | +2.1% | 14,100 |
| 2006/04/07 | 1,165 | 1,173 | 1,165 | 1,173 | +3 | +0.3% | 8,100 |
| 2006/04/06 | 1,175 | 1,183 | 1,145 | 1,170 | -14 | -1.2% | 23,800 |
| 2006/04/05 | 1,180 | 1,184 | 1,178 | 1,184 | +3 | +0.3% | 25,900 |
| 2006/04/04 | 1,150 | 1,184 | 1,143 | 1,181 | +43 | +3.8% | 33,000 |
| 2006/04/03 | 1,090 | 1,145 | 1,090 | 1,138 | +61 | +5.7% | 19,500 |
| 2006/03/31 | 1,040 | 1,077 | 1,040 | 1,077 | +42 | +4.1% | 10,900 |
| 2006/03/30 | 1,040 | 1,045 | 1,035 | 1,035 | -10 | -1% | 6,700 |
| 2006/03/29 | 1,035 | 1,049 | 1,033 | 1,045 | +11 | +1.1% | 3,300 |
| 2006/03/28 | 1,048 | 1,048 | 1,034 | 1,034 | -8 | -0.8% | 700 |
| 2006/03/27 | 1,031 | 1,050 | 1,030 | 1,042 | +7 | +0.7% | 4,700 |
| 2006/03/24 | 1,043 | 1,048 | 1,020 | 1,035 | +12 | +1.2% | 3,100 |
| 2006/03/23 | 1,043 | 1,043 | 1,023 | 1,023 | -8 | -0.8% | 7,400 |
| 2006/03/22 | 1,050 | 1,050 | 1,031 | 1,031 | -19 | -1.8% | 4,700 |
| 2006/03/20 | 1,021 | 1,050 | 1,012 | 1,050 | +30 | +2.9% | 10,500 |
| 2006/03/17 | 1,031 | 1,031 | 1,020 | 1,020 | -10 | -1% | 1,000 |
| 2006/03/16 | 1,030 | 1,035 | 1,015 | 1,030 | +30 | +3% | 20,100 |
| 2006/03/15 | 1,007 | 1,012 | 1,000 | 1,000 | -27 | -2.6% | 8,200 |
| 2006/03/14 | 1,030 | 1,031 | 1,027 | 1,027 | +12 | +1.2% | 2,600 |
| 2006/03/13 | 1,020 | 1,031 | 1,015 | 1,015 | +16 | +1.6% | 5,900 |
| 2006/03/10 | 988 | 999 | 988 | 999 | +21 | +2.1% | 1,800 |
| 2006/03/09 | 970 | 978 | 970 | 978 | +8 | +0.8% | 1,100 |
| 2006/03/08 | 999 | 999 | 962 | 970 | -9 | -0.9% | 4,400 |
| 2006/03/07 | 1,005 | 1,005 | 975 | 979 | -21 | -2.1% | 7,400 |
| 2006/03/06 | 1,000 | 1,029 | 1,000 | 1,000 | -15 | -1.5% | 4,000 |
| 2006/03/03 | 1,010 | 1,015 | 990 | 1,015 | +5 | +0.5% | 4,100 |
| 2006/03/02 | 1,032 | 1,032 | 1,010 | 1,010 | -16 | -1.6% | 1,900 |
| 2006/03/01 | 1,022 | 1,030 | 1,013 | 1,026 | -34 | -3.2% | 4,800 |
| 2006/02/28 | 1,026 | 1,060 | 1,015 | 1,060 | +38 | +3.7% | 7,700 |
| 2006/02/27 | 1,019 | 1,050 | 1,019 | 1,022 | +7 | +0.7% | 7,400 |
| 2006/02/24 | 1,015 | 1,015 | 1,006 | 1,015 | +10 | +1% | 5,400 |
| 2006/02/23 | 999 | 1,010 | 995 | 1,005 | +10 | +1% | 8,700 |
| 2006/02/22 | 980 | 995 | 970 | 995 | +45 | +4.7% | 16,700 |
| 2006/02/21 | 985 | 1,000 | 950 | 950 | -55 | -5.5% | 29,200 |
| 2006/02/20 | 1,015 | 1,031 | 1,000 | 1,005 | -51 | -4.8% | 12,800 |
| 2006/02/17 | 1,061 | 1,081 | 1,051 | 1,056 | -25 | -2.3% | 4,900 |
| 2006/02/16 | 1,098 | 1,098 | 1,080 | 1,081 | -18 | -1.6% | 1,900 |
| 2006/02/15 | 1,081 | 1,100 | 1,060 | 1,099 | +19 | +1.8% | 4,200 |
| 2006/02/14 | 1,080 | 1,082 | 1,000 | 1,080 | ±0 | ±0% | 10,900 |
| 2006/02/13 | 1,135 | 1,138 | 1,080 | 1,080 | -60 | -5.3% | 11,900 |
4551～
4600
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「鶴 弥」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 |
|---|---|---|---|---|---|---|---|---|
| 鶴 弥 | 37,100円 | +8.3% | +156.3% | 3.77% | 8.21倍 | 0.23倍 |
|
愛知県地盤の陶器瓦専業メーカー最大手。三州瓦主体。製造合理化で先行。高耐久性で差別化 |
| ルツボ | 59,800円 | +4.1% | +74.4% | 3.01% | 9.91倍 | 0.74倍 |
|
中堅耐火物メーカー。鋳造用るつぼが主力で自動車部品向けが中心。鉄鋼向けや築炉工事も |
| トーヨーアサノ | 215,000円 | +9.5% | -38.5% | 3.49% | 8.19倍 | 0.69倍 |
|
コンクリ２次製品の中堅。主力は中低層ビル用高支持力パイル。２３年にセグメント子会社譲渡 |
| ＡＳＡＨＩＥＩＴ | 45,000円 | +28.0% | - | 0.00% | 625.00倍 | 2.29倍 |
|
衛生陶器の中堅。アジアに全量を委託生産。２２年の経営陣刷新機に事業多様化。２３年ＨＤ化 |
| 日興業 | 74,000円 | +0.2% | +1.3% | 4.05% | 7.16倍 | 0.29倍 |
|
コンクリ２次製品大手。主力は土木関連。舗装材にも強み。庭園等エクステリア製品開発に注力 |
市場注目の銘柄
チャート関連のコラム
