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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 2,001 | 2,011 | 2,001 | 2,009 | +5 | +0.2% | 300 |
| 2024/01/29 | 2,012 | 2,012 | 2,004 | 2,004 | ±0 | ±0% | 1,000 |
| 2024/01/26 | 2,002 | 2,011 | 2,002 | 2,004 | -5 | -0.2% | 600 |
| 2024/01/25 | 2,008 | 2,009 | 2,000 | 2,009 | +9 | +0.5% | 3,000 |
| 2024/01/24 | 1,990 | 2,000 | 1,990 | 2,000 | +10 | +0.5% | 1,900 |
| 2024/01/23 | 1,994 | 2,005 | 1,982 | 1,990 | -100 | -4.8% | 13,700 |
| 2024/01/22 | 2,030 | 2,090 | 2,016 | 2,090 | +80 | +4% | 12,100 |
| 2024/01/19 | 1,988 | 2,011 | 1,979 | 2,010 | +31 | +1.6% | 2,800 |
| 2024/01/18 | 1,965 | 1,984 | 1,965 | 1,979 | +18 | +0.9% | 800 |
| 2024/01/17 | 1,963 | 1,963 | 1,958 | 1,961 | +1 | +0.1% | 1,100 |
| 2024/01/16 | 1,959 | 1,960 | 1,959 | 1,960 | +2 | +0.1% | 600 |
| 2024/01/15 | 1,958 | 1,958 | 1,946 | 1,958 | +10 | +0.5% | 1,600 |
| 2024/01/12 | 1,959 | 1,959 | 1,941 | 1,948 | -11 | -0.6% | 1,900 |
| 2024/01/11 | 1,950 | 1,971 | 1,950 | 1,959 | +19 | +1% | 800 |
| 2024/01/10 | 1,949 | 1,955 | 1,940 | 1,940 | -9 | -0.5% | 2,500 |
| 2024/01/09 | 1,940 | 1,949 | 1,940 | 1,949 | +9 | +0.5% | 2,000 |
| 2024/01/05 | 1,939 | 1,942 | 1,939 | 1,940 | +7 | +0.4% | 2,000 |
| 2024/01/04 | 1,922 | 1,933 | 1,922 | 1,933 | +14 | +0.7% | 900 |
| 2023/12/29 | 1,924 | 1,924 | 1,915 | 1,919 | +4 | +0.2% | 900 |
| 2023/12/28 | 1,922 | 1,922 | 1,914 | 1,915 | ±0 | ±0% | 500 |
| 2023/12/27 | 1,913 | 1,919 | 1,912 | 1,915 | +2 | +0.1% | 1,200 |
| 2023/12/26 | 1,921 | 1,925 | 1,913 | 1,913 | -10 | -0.5% | 2,000 |
| 2023/12/25 | 1,933 | 1,933 | 1,923 | 1,923 | -10 | -0.5% | 3,100 |
| 2023/12/22 | 1,931 | 1,938 | 1,931 | 1,933 | -9 | -0.5% | 1,400 |
| 2023/12/21 | 1,943 | 1,943 | 1,940 | 1,942 | +9 | +0.5% | 700 |
| 2023/12/20 | 1,930 | 1,933 | 1,930 | 1,933 | -7 | -0.4% | 1,800 |
| 2023/12/19 | 1,933 | 1,940 | 1,933 | 1,940 | +7 | +0.4% | 1,700 |
| 2023/12/18 | 1,934 | 1,934 | 1,933 | 1,933 | -3 | -0.2% | 1,100 |
| 2023/12/15 | 1,939 | 1,940 | 1,936 | 1,936 | -2 | -0.1% | 1,900 |
| 2023/12/14 | 1,939 | 1,939 | 1,937 | 1,938 | -1 | -0.1% | 900 |
| 2023/12/13 | 1,939 | 1,945 | 1,939 | 1,939 | -4 | -0.2% | 1,400 |
| 2023/12/12 | 1,943 | 1,943 | 1,943 | 1,943 | -3 | -0.2% | 100 |
| 2023/12/11 | 1,942 | 1,946 | 1,942 | 1,946 | - | - | 200 |
| 2023/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/07 | 1,943 | 1,943 | 1,940 | 1,942 | +7 | +0.4% | 300 |
| 2023/12/06 | 1,944 | 1,944 | 1,931 | 1,935 | -9 | -0.5% | 1,500 |
| 2023/12/05 | 1,950 | 1,950 | 1,944 | 1,944 | - | - | 1,500 |
| 2023/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/01 | 1,950 | 1,950 | 1,950 | 1,950 | +4 | +0.2% | 100 |
| 2023/11/30 | 1,946 | 1,946 | 1,946 | 1,946 | ±0 | ±0% | 200 |
| 2023/11/29 | 1,954 | 1,958 | 1,946 | 1,946 | ±0 | ±0% | 3,200 |
| 2023/11/28 | 1,947 | 1,956 | 1,946 | 1,946 | -1 | -0.1% | 1,400 |
| 2023/11/27 | 1,948 | 1,948 | 1,947 | 1,947 | -1 | -0.1% | 1,100 |
| 2023/11/24 | 1,945 | 1,948 | 1,945 | 1,948 | +8 | +0.4% | 400 |
| 2023/11/22 | 1,955 | 1,955 | 1,940 | 1,940 | -10 | -0.5% | 2,100 |
| 2023/11/21 | 1,948 | 1,950 | 1,948 | 1,950 | - | - | 600 |
| 2023/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/17 | 1,947 | 1,947 | 1,946 | 1,946 | -1 | -0.1% | 900 |
| 2023/11/16 | 1,947 | 1,947 | 1,947 | 1,947 | ±0 | ±0% | 900 |
| 2023/11/15 | 1,950 | 1,950 | 1,947 | 1,947 | -3 | -0.2% | 1,000 |
201～
250
件表示中 / 3585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 | 200,600円 | +2.5% | +7.6% | 3.49% | 14.44倍 | 0.44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。太陽光関連事業も手がける |
| 洋 シヤタ | 78,500円 | -4.6% | -1.2% | 5.35% | 5.52倍 | 0.55倍 |
|
シャッターで３位。重量シャッターに強み。スチールドアも展開。独ハーマン社と資本業務提携 |
| ダイケン | 81,600円 | +5.7% | +23.7% | - | - | - |
|
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 |
| モリテック | 17,900円 | +0.5% | -32.0% | 2.23% | 16.04倍 | 0.28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 |
| ファインシンター | 86,900円 | -3.3% | -72.9% | 2.30% | - | 0.27倍 |
|
トヨタ系。粉末冶金部品メーカーで自動車向けが９割。小型油圧機器類、鉄道車両用部品も製造 |
市場注目の銘柄
チャート関連のコラム
