スーパーツールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,978 | 1,978 | 1,933 | 1,933 | -45 | -2.3% | 900 |
| 2025/08/18 | 1,991 | 1,993 | 1,966 | 1,978 | -1 | -0.1% | 1,500 |
| 2025/08/15 | 1,980 | 1,980 | 1,979 | 1,979 | -9 | -0.5% | 400 |
| 2025/08/14 | 1,935 | 1,988 | 1,935 | 1,988 | +30 | +1.5% | 900 |
| 2025/08/13 | 1,971 | 1,997 | 1,915 | 1,958 | -38 | -1.9% | 3,200 |
| 2025/08/12 | 1,996 | 1,996 | 1,996 | 1,996 | +7 | +0.4% | 100 |
| 2025/08/08 | 1,975 | 1,991 | 1,975 | 1,989 | +15 | +0.8% | 600 |
| 2025/08/07 | 1,968 | 1,991 | 1,968 | 1,974 | -1 | -0.1% | 300 |
| 2025/08/06 | 1,992 | 1,992 | 1,966 | 1,975 | -18 | -0.9% | 1,000 |
| 2025/08/05 | 1,994 | 1,994 | 1,992 | 1,993 | -1 | -0.1% | 800 |
| 2025/08/04 | 1,970 | 1,994 | 1,970 | 1,994 | -1 | -0.1% | 600 |
| 2025/08/01 | 1,995 | 1,995 | 1,994 | 1,995 | ±0 | ±0% | 700 |
| 2025/07/31 | 1,995 | 1,995 | 1,995 | 1,995 | ±0 | ±0% | 400 |
| 2025/07/30 | 1,990 | 1,995 | 1,984 | 1,995 | +1 | +0.1% | 1,500 |
| 2025/07/29 | 1,995 | 1,995 | 1,994 | 1,994 | -1 | -0.1% | 500 |
| 2025/07/28 | 1,995 | 1,995 | 1,984 | 1,995 | ±0 | ±0% | 300 |
| 2025/07/25 | 1,995 | 1,995 | 1,985 | 1,995 | -2 | -0.1% | 600 |
| 2025/07/24 | 1,984 | 1,997 | 1,984 | 1,997 | +13 | +0.7% | 600 |
| 2025/07/23 | 1,984 | 1,984 | 1,984 | 1,984 | +1 | +0.1% | 200 |
| 2025/07/22 | 1,983 | 1,983 | 1,983 | 1,983 | +3 | +0.2% | 100 |
| 2025/07/18 | 1,980 | 1,980 | 1,980 | 1,980 | - | - | 100 |
| 2025/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/16 | 1,999 | 2,007 | 1,981 | 1,985 | -65 | -3.2% | 1,100 |
| 2025/07/15 | 2,000 | 2,100 | 2,000 | 2,050 | +74 | +3.7% | 4,300 |
| 2025/07/14 | 1,976 | 1,976 | 1,976 | 1,976 | - | - | 100 |
| 2025/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/10 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 100 |
| 2025/07/09 | 1,997 | 2,000 | 1,997 | 2,000 | +3 | +0.2% | 400 |
| 2025/07/08 | 1,997 | 1,997 | 1,997 | 1,997 | ±0 | ±0% | 200 |
| 2025/07/07 | 1,997 | 1,997 | 1,963 | 1,997 | ±0 | ±0% | 400 |
| 2025/07/04 | 1,997 | 1,997 | 1,997 | 1,997 | +40 | +2% | 300 |
| 2025/07/03 | 1,950 | 1,957 | 1,950 | 1,957 | +7 | +0.4% | 800 |
| 2025/07/02 | 1,953 | 1,992 | 1,950 | 1,950 | - | - | 900 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/30 | 1,994 | 1,994 | 1,993 | 1,993 | +1 | +0.1% | 700 |
| 2025/06/27 | 1,992 | 1,992 | 1,991 | 1,992 | -1 | -0.1% | 800 |
| 2025/06/26 | 1,990 | 1,995 | 1,990 | 1,993 | +26 | +1.3% | 800 |
| 2025/06/25 | 1,967 | 1,967 | 1,967 | 1,967 | ±0 | ±0% | 100 |
| 2025/06/24 | 1,965 | 1,987 | 1,965 | 1,967 | +2 | +0.1% | 600 |
| 2025/06/23 | 1,965 | 1,965 | 1,965 | 1,965 | -22 | -1.1% | 400 |
| 2025/06/20 | 1,987 | 1,987 | 1,987 | 1,987 | - | - | 400 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 1,980 | 1,980 | 1,965 | 1,965 | - | - | 200 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 1,986 | 1,986 | 1,973 | 1,980 | -6 | -0.3% | 400 |
| 2025/06/13 | 1,986 | 1,986 | 1,967 | 1,986 | ±0 | ±0% | 1,600 |
| 2025/06/12 | 1,986 | 1,986 | 1,986 | 1,986 | -1 | -0.1% | 100 |
| 2025/06/11 | 1,987 | 1,995 | 1,987 | 1,987 | -2 | -0.1% | 300 |
| 2025/06/10 | 1,991 | 1,991 | 1,989 | 1,989 | -2 | -0.1% | 600 |
| 2025/06/09 | 1,995 | 1,995 | 1,991 | 1,991 | +2 | +0.1% | 600 |
1～
50
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「スーパーツール」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 |
|---|---|---|---|---|---|---|---|---|
| スーパーツール | 196,400円 | +14.5% | +28.3% | 3.56% | 14.06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 | 20,400円 | -3.0% | +101.9% | 1.96% | 10.63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 |
| 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 |
| アドバネクス | 107,700円 | +1.6% | +311.8% | 1.86% | 14.74倍 | 0.55倍 |
|
精密ばね大手。自動車やＯＡ関連が主。国内・アジア・米州・欧州に生産拠点。医療機器向け成長 |
| 菊池製作 | 36,000円 | +9.5% | - | 2.78% | 27.35倍 | 0.86倍 |
|
板金や成形、機械加工を核にした試作・金型が主力。アシストスーツやロボットの育成に力点 |
市場注目の銘柄
チャート関連のコラム
