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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 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 |
| 2023/10/17 | 1,956 | 1,956 | 1,956 | 1,956 | ±0 | ±0% | 200 |
| 2023/10/16 | 1,964 | 1,964 | 1,956 | 1,956 | -26 | -1.3% | 1,300 |
| 2023/10/13 | 1,963 | 1,982 | 1,963 | 1,982 | +20 | +1% | 700 |
| 2023/10/12 | 1,965 | 1,965 | 1,962 | 1,962 | -1 | -0.1% | 500 |
| 2023/10/11 | 1,964 | 1,964 | 1,963 | 1,963 | - | - | 400 |
| 2023/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/06 | 1,960 | 1,969 | 1,955 | 1,969 | +5 | +0.3% | 1,000 |
| 2023/10/05 | 1,961 | 1,964 | 1,961 | 1,964 | +3 | +0.2% | 1,500 |
| 2023/10/04 | 1,952 | 1,984 | 1,952 | 1,961 | +2 | +0.1% | 900 |
| 2023/10/03 | 1,980 | 1,980 | 1,959 | 1,959 | -31 | -1.6% | 200 |
| 2023/10/02 | 1,973 | 2,019 | 1,973 | 1,990 | +23 | +1.2% | 2,100 |
| 2023/09/29 | 1,967 | 1,991 | 1,960 | 1,967 | -3 | -0.2% | 800 |
| 2023/09/28 | 1,980 | 1,982 | 1,950 | 1,970 | -16 | -0.8% | 2,300 |
| 2023/09/27 | 2,002 | 2,003 | 1,986 | 1,986 | +21 | +1.1% | 1,400 |
| 2023/09/26 | 1,984 | 1,984 | 1,965 | 1,965 | -16 | -0.8% | 1,800 |
| 2023/09/25 | 1,977 | 1,982 | 1,977 | 1,981 | +6 | +0.3% | 600 |
| 2023/09/22 | 1,975 | 1,975 | 1,975 | 1,975 | ±0 | ±0% | 200 |
| 2023/09/21 | 1,965 | 1,980 | 1,959 | 1,975 | +10 | +0.5% | 4,900 |
| 2023/09/20 | 1,968 | 1,978 | 1,957 | 1,965 | +5 | +0.3% | 1,900 |
| 2023/09/19 | 1,967 | 1,968 | 1,956 | 1,960 | +3 | +0.2% | 900 |
| 2023/09/15 | 1,956 | 1,970 | 1,956 | 1,957 | +3 | +0.2% | 900 |
| 2023/09/14 | 1,951 | 1,965 | 1,951 | 1,954 | -29 | -1.5% | 2,700 |
| 2023/09/13 | 2,000 | 2,000 | 1,983 | 1,983 | - | - | 1,000 |
| 2023/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/11 | 1,990 | 1,990 | 1,981 | 1,983 | +8 | +0.4% | 700 |
| 2023/09/08 | 1,990 | 1,990 | 1,975 | 1,975 | -15 | -0.8% | 1,000 |
| 2023/09/07 | 1,970 | 1,993 | 1,965 | 1,990 | - | - | 700 |
| 2023/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/05 | 1,981 | 1,982 | 1,967 | 1,967 | -10 | -0.5% | 2,000 |
| 2023/09/04 | 1,979 | 1,997 | 1,959 | 1,977 | +15 | +0.8% | 1,400 |
| 2023/09/01 | 1,960 | 1,977 | 1,960 | 1,962 | +2 | +0.1% | 2,200 |
401～
450
件表示中 / 3735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 | 199,700円 | +14.5% | +28.3% | 3.51% | 14.25倍 | 0.46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 | 87,000円 | +8.9% | +48.8% | 2.30% | 15.90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 | 99,100円 | +1.1% | -31.1% | 2.02% | 21.43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 | 19,200円 | -3.0% | +101.9% | 2.08% | 10.01倍 | 0.30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
