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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/14 | 1,950 | 1,950 | 1,950 | 1,950 | -2 | -0.1% | 700 |
| 2023/11/13 | 1,954 | 1,954 | 1,952 | 1,952 | -10 | -0.5% | 700 |
| 2023/11/10 | 1,962 | 1,962 | 1,962 | 1,962 | - | - | 100 |
| 2023/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/08 | 1,950 | 1,950 | 1,950 | 1,950 | - | - | 100 |
| 2023/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/06 | 1,962 | 1,962 | 1,955 | 1,955 | +5 | +0.3% | 300 |
| 2023/11/02 | 1,951 | 1,951 | 1,950 | 1,950 | -1 | -0.1% | 900 |
| 2023/11/01 | 1,973 | 1,973 | 1,951 | 1,951 | -26 | -1.3% | 500 |
| 2023/10/31 | 1,950 | 1,977 | 1,950 | 1,977 | +31 | +1.6% | 500 |
| 2023/10/30 | 1,947 | 1,947 | 1,946 | 1,946 | -4 | -0.2% | 600 |
| 2023/10/27 | 1,947 | 1,950 | 1,945 | 1,950 | +3 | +0.2% | 1,800 |
| 2023/10/26 | 1,940 | 1,947 | 1,940 | 1,947 | ±0 | ±0% | 700 |
| 2023/10/25 | 1,946 | 1,947 | 1,945 | 1,947 | +14 | +0.7% | 700 |
| 2023/10/24 | 1,940 | 1,940 | 1,930 | 1,933 | -7 | -0.4% | 1,800 |
| 2023/10/23 | 1,950 | 1,950 | 1,940 | 1,940 | -2 | -0.1% | 4,900 |
| 2023/10/20 | 1,950 | 1,950 | 1,942 | 1,942 | -24 | -1.2% | 1,700 |
| 2023/10/19 | 1,966 | 1,966 | 1,960 | 1,966 | - | - | 1,000 |
| 2023/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
401～
450
件表示中 / 3766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 | 195,000円 | +14.5% | +28.3% | 3.59% | 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 | 81,000円 | +8.9% | +48.8% | 2.47% | 14.81倍 | 0.34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 |
| 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 | 20,300円 | -3.0% | +101.9% | 1.97% | 10.58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 |
| アドバネクス | 108,600円 | +1.6% | +311.8% | 1.84% | 14.86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 |
市場注目の銘柄
チャート関連のコラム
