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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/04 | 1,930 | 1,931 | 1,930 | 1,931 | +2 | +0.1% | 400 |
| 2025/02/03 | 1,929 | 1,929 | 1,929 | 1,929 | -21 | -1.1% | 500 |
| 2025/01/31 | 1,970 | 1,970 | 1,950 | 1,950 | -24 | -1.2% | 200 |
| 2025/01/30 | 1,974 | 1,974 | 1,974 | 1,974 | +13 | +0.7% | 100 |
| 2025/01/29 | 1,961 | 1,961 | 1,961 | 1,961 | ±0 | ±0% | 100 |
| 2025/01/28 | 1,945 | 1,961 | 1,930 | 1,961 | +30 | +1.6% | 1,500 |
| 2025/01/27 | 1,931 | 1,931 | 1,931 | 1,931 | ±0 | ±0% | 100 |
| 2025/01/24 | 1,928 | 1,931 | 1,905 | 1,931 | +3 | +0.2% | 2,800 |
| 2025/01/23 | 1,930 | 1,950 | 1,913 | 1,928 | -21 | -1.1% | 2,900 |
| 2025/01/22 | 1,950 | 1,950 | 1,927 | 1,949 | -31 | -1.6% | 1,100 |
| 2025/01/21 | 1,902 | 1,989 | 1,902 | 1,980 | -42 | -2.1% | 13,300 |
| 2025/01/20 | 1,998 | 2,135 | 1,954 | 2,022 | +51 | +2.6% | 17,200 |
| 2025/01/17 | 1,974 | 1,974 | 1,940 | 1,971 | +37 | +1.9% | 2,100 |
| 2025/01/16 | 1,920 | 1,934 | 1,920 | 1,934 | +19 | +1% | 700 |
| 2025/01/15 | 1,904 | 1,939 | 1,904 | 1,915 | +8 | +0.4% | 4,400 |
| 2025/01/14 | 1,909 | 1,909 | 1,901 | 1,907 | +7 | +0.4% | 1,100 |
| 2025/01/10 | 1,900 | 1,900 | 1,900 | 1,900 | -1 | -0.1% | 700 |
| 2025/01/09 | 1,900 | 1,901 | 1,900 | 1,901 | +1 | +0.1% | 800 |
| 2025/01/08 | 1,905 | 1,905 | 1,900 | 1,900 | -14 | -0.7% | 800 |
| 2025/01/07 | 1,914 | 1,914 | 1,914 | 1,914 | ±0 | ±0% | 100 |
| 2025/01/06 | 1,916 | 1,916 | 1,902 | 1,914 | -2 | -0.1% | 1,400 |
| 2024/12/30 | 1,905 | 1,929 | 1,900 | 1,916 | -9 | -0.5% | 1,600 |
| 2024/12/27 | 1,925 | 1,925 | 1,925 | 1,925 | +15 | +0.8% | 300 |
| 2024/12/26 | 1,900 | 1,910 | 1,900 | 1,910 | +10 | +0.5% | 1,300 |
| 2024/12/25 | 1,900 | 1,900 | 1,900 | 1,900 | -1 | -0.1% | 700 |
| 2024/12/24 | 1,902 | 1,902 | 1,901 | 1,901 | -6 | -0.3% | 1,300 |
| 2024/12/23 | 1,907 | 1,907 | 1,907 | 1,907 | ±0 | ±0% | 1,200 |
| 2024/12/20 | 1,903 | 1,910 | 1,900 | 1,907 | +3 | +0.2% | 900 |
| 2024/12/19 | 1,905 | 1,905 | 1,904 | 1,904 | -6 | -0.3% | 200 |
| 2024/12/18 | 1,908 | 1,910 | 1,905 | 1,910 | +2 | +0.1% | 2,500 |
| 2024/12/17 | 1,900 | 1,908 | 1,900 | 1,908 | +7 | +0.4% | 400 |
| 2024/12/16 | 1,914 | 1,914 | 1,901 | 1,901 | -13 | -0.7% | 1,300 |
| 2024/12/13 | 1,927 | 1,927 | 1,900 | 1,914 | -15 | -0.8% | 3,600 |
| 2024/12/12 | 1,927 | 1,949 | 1,927 | 1,929 | -20 | -1% | 900 |
| 2024/12/11 | 1,925 | 1,949 | 1,920 | 1,949 | +24 | +1.2% | 2,400 |
| 2024/12/10 | 1,944 | 1,945 | 1,925 | 1,925 | - | - | 1,500 |
| 2024/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/06 | 1,942 | 1,943 | 1,929 | 1,943 | +8 | +0.4% | 800 |
| 2024/12/05 | 1,936 | 1,936 | 1,935 | 1,935 | +1 | +0.1% | 400 |
| 2024/12/04 | 1,945 | 2,018 | 1,934 | 1,934 | -5 | -0.3% | 1,600 |
| 2024/12/03 | 1,946 | 1,946 | 1,939 | 1,939 | +9 | +0.5% | 300 |
| 2024/12/02 | 1,919 | 1,930 | 1,909 | 1,930 | - | - | 3,400 |
| 2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/28 | 2,005 | 2,005 | 1,998 | 1,999 | - | - | 1,200 |
| 2024/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/25 | 2,005 | 2,005 | 2,005 | 2,005 | - | - | 600 |
| 2024/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/21 | 2,039 | 2,039 | 2,006 | 2,006 | +7 | +0.4% | 300 |
101～
150
件表示中 / 3734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 | 195,700円 | +14.5% | +28.3% | 3.58% | 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 |
| ダイケン | 86,000円 | +8.9% | +48.8% | 2.33% | 15.72倍 | 0.36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 |
| 山 王 | 99,900円 | +1.1% | -31.1% | 2.00% | 21.60倍 | 0.64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 |
| 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 |
| モリテック | 19,100円 | -3.0% | +101.9% | 2.09% | 9.95倍 | 0.29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
チャート関連のコラム
