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 |
|---|---|---|---|---|---|---|---|
| 2006/01/20 | 1,190 | 1,230 | 1,160 | 1,160 | -30 | -2.5% | 13,700 |
| 2006/01/19 | 1,070 | 1,233 | 1,070 | 1,190 | +121 | +11.3% | 35,000 |
| 2006/01/18 | 1,200 | 1,200 | 1,013 | 1,069 | -141 | -11.7% | 34,300 |
| 2006/01/17 | 1,224 | 1,224 | 1,210 | 1,210 | -15 | -1.2% | 17,300 |
| 2006/01/16 | 1,210 | 1,225 | 1,210 | 1,225 | +20 | +1.7% | 19,600 |
| 2006/01/13 | 1,211 | 1,219 | 1,201 | 1,205 | -15 | -1.2% | 13,700 |
| 2006/01/12 | 1,214 | 1,224 | 1,210 | 1,220 | -6 | -0.5% | 26,700 |
| 2006/01/11 | 1,236 | 1,245 | 1,201 | 1,226 | -44 | -3.5% | 36,500 |
| 2006/01/10 | 1,338 | 1,338 | 1,250 | 1,270 | +132 | +11.6% | 108,200 |
| 2006/01/06 | 1,130 | 1,150 | 1,110 | 1,138 | +8 | +0.7% | 32,400 |
| 2006/01/05 | 1,122 | 1,130 | 1,122 | 1,130 | +9 | +0.8% | 15,900 |
| 2006/01/04 | 1,120 | 1,126 | 1,120 | 1,121 | +2 | +0.2% | 8,700 |
| 2005/12/30 | 1,111 | 1,129 | 1,110 | 1,119 | -11 | -1% | 9,000 |
| 2005/12/29 | 1,110 | 1,130 | 1,108 | 1,130 | +20 | +1.8% | 23,400 |
| 2005/12/28 | 1,100 | 1,110 | 1,097 | 1,110 | +10 | +0.9% | 23,000 |
| 2005/12/27 | 1,100 | 1,108 | 1,081 | 1,100 | ±0 | ±0% | 22,800 |
| 2005/12/26 | 1,071 | 1,100 | 1,071 | 1,100 | +42 | +4% | 35,000 |
| 2005/12/22 | 1,060 | 1,070 | 1,052 | 1,058 | -2 | -0.2% | 29,700 |
| 2005/12/21 | 1,040 | 1,065 | 1,034 | 1,060 | +32 | +3.1% | 38,900 |
| 2005/12/20 | 1,011 | 1,040 | 1,010 | 1,028 | +17 | +1.7% | 36,200 |
| 2005/12/19 | 1,027 | 1,027 | 999 | 1,011 | +4 | +0.4% | 37,900 |
| 2005/12/16 | 995 | 1,007 | 990 | 1,007 | +12 | +1.2% | 27,200 |
| 2005/12/15 | 995 | 996 | 985 | 995 | +5 | +0.5% | 36,500 |
| 2005/12/14 | 982 | 995 | 981 | 990 | +11 | +1.1% | 22,000 |
| 2005/12/13 | 986 | 988 | 976 | 979 | -7 | -0.7% | 24,600 |
| 2005/12/12 | 986 | 993 | 985 | 986 | +1 | +0.1% | 17,200 |
| 2005/12/09 | 1,000 | 1,000 | 983 | 985 | +3 | +0.3% | 12,600 |
| 2005/12/08 | 987 | 1,025 | 982 | 982 | +1 | +0.1% | 66,500 |
| 2005/12/07 | 975 | 982 | 971 | 981 | +9 | +0.9% | 24,500 |
| 2005/12/06 | 973 | 979 | 972 | 972 | -2 | -0.2% | 8,800 |
| 2005/12/05 | 970 | 979 | 969 | 974 | +5 | +0.5% | 15,500 |
| 2005/12/02 | 970 | 974 | 966 | 969 | -6 | -0.6% | 10,600 |
| 2005/12/01 | 977 | 977 | 966 | 975 | -3 | -0.3% | 15,900 |
| 2005/11/30 | 969 | 979 | 968 | 978 | +13 | +1.3% | 10,000 |
| 2005/11/29 | 979 | 980 | 965 | 965 | -14 | -1.4% | 23,000 |
| 2005/11/28 | 990 | 1,000 | 971 | 979 | -32 | -3.2% | 65,600 |
| 2005/11/25 | 1,035 | 1,040 | 1,011 | 1,011 | -37 | -3.5% | 9,300 |
| 2005/11/24 | 1,046 | 1,063 | 1,046 | 1,048 | +7 | +0.7% | 11,700 |
| 2005/11/22 | 1,029 | 1,041 | 1,018 | 1,041 | +36 | +3.6% | 15,200 |
| 2005/11/21 | 1,005 | 1,005 | 1,003 | 1,005 | +6 | +0.6% | 8,400 |
| 2005/11/18 | 998 | 1,003 | 996 | 999 | +11 | +1.1% | 7,100 |
| 2005/11/17 | 991 | 995 | 978 | 988 | -1 | -0.1% | 12,500 |
| 2005/11/16 | 999 | 999 | 980 | 989 | -20 | -2% | 9,400 |
| 2005/11/15 | 1,010 | 1,010 | 1,003 | 1,009 | +2 | +0.2% | 9,600 |
| 2005/11/14 | 1,009 | 1,010 | 1,003 | 1,007 | +5 | +0.5% | 6,800 |
| 2005/11/11 | 990 | 1,004 | 990 | 1,002 | -8 | -0.8% | 7,400 |
| 2005/11/10 | 991 | 1,012 | 980 | 1,010 | -25 | -2.4% | 60,000 |
| 2005/11/09 | 1,040 | 1,060 | 1,034 | 1,035 | -5 | -0.5% | 6,100 |
| 2005/11/08 | 1,046 | 1,052 | 1,033 | 1,040 | -31 | -2.9% | 13,900 |
| 2005/11/07 | 1,100 | 1,100 | 1,071 | 1,071 | -38 | -3.4% | 10,300 |
4801～
4850
件表示中 / 7025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 | 40,900円 | +1.3% | -16.5% | 2.57% | 6.84倍 | 0.26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 |
| トーヨーアサノ | 239,700円 | +5.5% | -12.8% | 3.55% | 10.02倍 | 0.74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 |
| イトーヨーギョ | 92,000円 | +5.8% | +6.1% | 1.96% | 11.74倍 | 0.73倍 |
|
コンクリート２次中堅。マンホールからライン導水ブロックへ製品展開。無電柱化製品など育成 |
| ＡＳＡＨＩＥＩＴ | 33,600円 | +26.0% | - | 0.00% | - | 2.21倍 |
|
衛生陶器の中堅。アジアに全量を委託生産。２２年経営陣刷新機に多様化戦略。２３年持株会社化 |
| 新 東 | 163,100円 | -2.1% | -56.7% | 2.30% | 57.71倍 | 0.35倍 |
|
三州瓦大手３社の一角。洋風・和風製品を広く生産し、特に平板瓦に実績。積水ハウス等に納入 |
市場注目の銘柄
チャート関連のコラム
