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 |
|---|---|---|---|---|---|---|---|
| 2005/09/14 | 1,057 | 1,090 | 1,055 | 1,090 | +49 | +4.7% | 6,500 |
| 2005/09/13 | 1,055 | 1,055 | 1,041 | 1,041 | -24 | -2.3% | 2,000 |
| 2005/09/12 | 1,065 | 1,065 | 1,065 | 1,065 | ±0 | ±0% | 1,000 |
| 2005/09/09 | 1,025 | 1,065 | 1,025 | 1,065 | +45 | +4.4% | 10,500 |
| 2005/09/08 | 1,048 | 1,048 | 1,020 | 1,020 | -35 | -3.3% | 1,000 |
| 2005/09/07 | 1,035 | 1,055 | 1,015 | 1,055 | -5 | -0.5% | 4,000 |
| 2005/09/06 | 1,074 | 1,080 | 1,060 | 1,060 | -5 | -0.5% | 9,000 |
| 2005/09/05 | 1,008 | 1,073 | 1,008 | 1,065 | +71 | +7.1% | 28,500 |
| 2005/09/02 | 1,004 | 1,004 | 984 | 994 | -7 | -0.7% | 1,500 |
| 2005/09/01 | 988 | 1,001 | 988 | 1,001 | +11 | +1.1% | 10,000 |
| 2005/08/31 | 1,005 | 1,005 | 982 | 990 | -20 | -2% | 2,500 |
| 2005/08/30 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 1,500 |
| 2005/08/29 | 1,018 | 1,018 | 1,010 | 1,010 | -2 | -0.2% | 3,000 |
| 2005/08/26 | 1,027 | 1,027 | 1,012 | 1,012 | -8 | -0.8% | 5,000 |
| 2005/08/25 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 1,000 |
| 2005/08/24 | 1,029 | 1,029 | 1,009 | 1,020 | -10 | -1% | 3,500 |
| 2005/08/23 | 1,021 | 1,030 | 1,020 | 1,030 | +10 | +1% | 3,000 |
| 2005/08/22 | 1,028 | 1,028 | 988 | 1,020 | -10 | -1% | 4,000 |
| 2005/08/19 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 1,500 |
| 2005/08/18 | 1,018 | 1,030 | 1,010 | 1,030 | +49 | +5% | 4,500 |
| 2005/08/17 | 981 | 981 | 981 | 981 | -39 | -3.8% | 500 |
| 2005/08/16 | 980 | 1,040 | 980 | 1,020 | +50 | +5.2% | 20,000 |
| 2005/08/15 | 963 | 970 | 963 | 970 | +10 | +1% | 3,000 |
| 2005/08/12 | 960 | 960 | 960 | 960 | -20 | -2% | 1,500 |
| 2005/08/11 | 993 | 998 | 980 | 980 | -18 | -1.8% | 7,000 |
| 2005/08/10 | 998 | 998 | 998 | 998 | -2 | -0.2% | 500 |
| 2005/08/09 | 950 | 1,000 | 950 | 1,000 | +59 | +6.3% | 9,500 |
| 2005/08/08 | 937 | 941 | 936 | 941 | +1 | +0.1% | 9,500 |
| 2005/08/05 | 999 | 999 | 940 | 940 | -58 | -5.8% | 8,000 |
| 2005/08/04 | 988 | 998 | 987 | 998 | +1 | +0.1% | 24,500 |
| 2005/08/03 | 1,010 | 1,010 | 997 | 997 | -8 | -0.8% | 4,500 |
| 2005/08/02 | 1,000 | 1,010 | 1,000 | 1,005 | +15 | +1.5% | 5,500 |
| 2005/08/01 | 975 | 990 | 970 | 990 | +15 | +1.5% | 5,000 |
| 2005/07/29 | 970 | 975 | 970 | 975 | +25 | +2.6% | 2,500 |
| 2005/07/28 | 940 | 950 | 940 | 950 | +10 | +1.1% | 2,500 |
| 2005/07/27 | 950 | 950 | 940 | 940 | -20 | -2.1% | 1,500 |
| 2005/07/26 | 970 | 970 | 960 | 960 | -13 | -1.3% | 3,500 |
| 2005/07/25 | 997 | 997 | 973 | 973 | -27 | -2.7% | 4,000 |
| 2005/07/22 | 980 | 1,000 | 970 | 1,000 | ±0 | ±0% | 4,500 |
| 2005/07/21 | 1,050 | 1,050 | 995 | 1,000 | -30 | -2.9% | 19,500 |
| 2005/07/20 | 984 | 1,030 | 984 | 1,030 | +50 | +5.1% | 41,500 |
| 2005/07/19 | 919 | 980 | 910 | 980 | +100 | +11.4% | 44,500 |
| 2005/07/15 | 880 | 880 | 880 | 880 | +8 | +0.9% | 1,000 |
| 2005/07/14 | 875 | 876 | 872 | 872 | -2 | -0.2% | 5,500 |
| 2005/07/13 | 888 | 888 | 874 | 874 | +2 | +0.2% | 1,500 |
| 2005/07/12 | 888 | 888 | 872 | 872 | -2 | -0.2% | 3,500 |
| 2005/07/11 | 865 | 889 | 865 | 874 | +3 | +0.3% | 8,500 |
| 2005/07/08 | 880 | 880 | 871 | 871 | -9 | -1% | 3,000 |
| 2005/07/07 | 887 | 890 | 880 | 880 | -5 | -0.6% | 8,500 |
| 2005/07/06 | 884 | 885 | 884 | 885 | -9 | -1% | 1,500 |
4801～
4850
件表示中 / 6942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 | 38,400円 | +8.3% | +156.3% | 3.65% | 8.50倍 | 0.24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 |
| スパンクリト | 45,200円 | -15.5% | - | 0.00% | - | 0.61倍 |
|
建築用床、壁材のスパンクリート（穴あきＰＣ板）大手。関東、東北地盤。５月９日上場廃止 |
| トーヨーアサノ | 213,900円 | +5.5% | -12.8% | 3.97% | 8.94倍 | 0.66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 |
| 日興業 | 88,800円 | +7.5% | +37.9% | 4.50% | 6.61倍 | 0.34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 |
| ＡＳＡＨＩＥＩＴ | 37,500円 | +26.0% | - | 0.00% | - | 2.33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 |
市場注目の銘柄
チャート関連のコラム
