兼松エンジニアリングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,500 | 1,500 | 1,464 | 1,475 | -20 | -1.3% | 13,400 |
| 2025/08/19 | 1,492 | 1,495 | 1,489 | 1,495 | +3 | +0.2% | 4,800 |
| 2025/08/18 | 1,492 | 1,501 | 1,490 | 1,492 | +1 | +0.1% | 8,900 |
| 2025/08/15 | 1,476 | 1,491 | 1,475 | 1,491 | +3 | +0.2% | 9,400 |
| 2025/08/14 | 1,490 | 1,490 | 1,457 | 1,488 | -5 | -0.3% | 22,800 |
| 2025/08/13 | 1,494 | 1,494 | 1,479 | 1,493 | +2 | +0.1% | 15,400 |
| 2025/08/12 | 1,493 | 1,494 | 1,471 | 1,491 | -3 | -0.2% | 22,700 |
| 2025/08/08 | 1,480 | 1,494 | 1,460 | 1,494 | -1 | -0.1% | 29,700 |
| 2025/08/07 | 1,515 | 1,516 | 1,484 | 1,495 | -29 | -1.9% | 69,200 |
| 2025/08/06 | 1,525 | 1,525 | 1,450 | 1,524 | +299 | +24.4% | 302,700 |
| 2025/08/05 | 1,218 | 1,227 | 1,205 | 1,225 | +15 | +1.2% | 9,300 |
| 2025/08/04 | 1,209 | 1,210 | 1,200 | 1,210 | ±0 | ±0% | 1,700 |
| 2025/08/01 | 1,220 | 1,220 | 1,189 | 1,210 | +3 | +0.2% | 3,400 |
| 2025/07/31 | 1,207 | 1,207 | 1,205 | 1,207 | -2 | -0.2% | 800 |
| 2025/07/30 | 1,200 | 1,209 | 1,200 | 1,209 | +8 | +0.7% | 3,300 |
| 2025/07/29 | 1,201 | 1,202 | 1,201 | 1,201 | -1 | -0.1% | 3,100 |
| 2025/07/28 | 1,201 | 1,212 | 1,200 | 1,202 | +2 | +0.2% | 6,800 |
| 2025/07/25 | 1,210 | 1,218 | 1,171 | 1,200 | -5 | -0.4% | 19,400 |
| 2025/07/24 | 1,209 | 1,215 | 1,195 | 1,205 | -2 | -0.2% | 7,500 |
| 2025/07/23 | 1,212 | 1,212 | 1,198 | 1,207 | ±0 | ±0% | 4,500 |
| 2025/07/22 | 1,215 | 1,215 | 1,203 | 1,207 | +2 | +0.2% | 3,100 |
| 2025/07/18 | 1,211 | 1,211 | 1,205 | 1,205 | -10 | -0.8% | 800 |
| 2025/07/17 | 1,215 | 1,215 | 1,210 | 1,215 | ±0 | ±0% | 1,200 |
| 2025/07/16 | 1,202 | 1,217 | 1,202 | 1,215 | +17 | +1.4% | 2,300 |
| 2025/07/15 | 1,192 | 1,222 | 1,192 | 1,198 | -2 | -0.2% | 3,600 |
| 2025/07/14 | 1,183 | 1,203 | 1,183 | 1,200 | +18 | +1.5% | 4,200 |
| 2025/07/11 | 1,184 | 1,215 | 1,178 | 1,182 | -2 | -0.2% | 2,600 |
| 2025/07/10 | 1,205 | 1,205 | 1,184 | 1,184 | -21 | -1.7% | 5,300 |
| 2025/07/09 | 1,202 | 1,219 | 1,202 | 1,205 | ±0 | ±0% | 1,800 |
| 2025/07/08 | 1,202 | 1,205 | 1,202 | 1,205 | -6 | -0.5% | 800 |
| 2025/07/07 | 1,215 | 1,215 | 1,209 | 1,211 | -4 | -0.3% | 1,700 |
| 2025/07/04 | 1,198 | 1,220 | 1,195 | 1,215 | +20 | +1.7% | 7,300 |
| 2025/07/03 | 1,180 | 1,196 | 1,180 | 1,195 | +16 | +1.4% | 5,700 |
| 2025/07/02 | 1,174 | 1,180 | 1,167 | 1,179 | -11 | -0.9% | 1,300 |
| 2025/07/01 | 1,195 | 1,195 | 1,164 | 1,190 | ±0 | ±0% | 2,500 |
| 2025/06/30 | 1,190 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 2,300 |
| 2025/06/27 | 1,185 | 1,195 | 1,185 | 1,190 | -1 | -0.1% | 1,900 |
| 2025/06/26 | 1,190 | 1,191 | 1,190 | 1,191 | +1 | +0.1% | 1,200 |
| 2025/06/25 | 1,191 | 1,191 | 1,180 | 1,190 | +2 | +0.2% | 3,700 |
| 2025/06/24 | 1,188 | 1,193 | 1,183 | 1,188 | ±0 | ±0% | 1,300 |
| 2025/06/23 | 1,190 | 1,190 | 1,172 | 1,188 | -2 | -0.2% | 2,900 |
| 2025/06/20 | 1,175 | 1,190 | 1,175 | 1,190 | +9 | +0.8% | 2,000 |
| 2025/06/19 | 1,190 | 1,193 | 1,181 | 1,181 | -9 | -0.8% | 2,800 |
| 2025/06/18 | 1,187 | 1,194 | 1,180 | 1,190 | +4 | +0.3% | 5,000 |
| 2025/06/17 | 1,190 | 1,190 | 1,184 | 1,186 | -4 | -0.3% | 1,500 |
| 2025/06/16 | 1,185 | 1,190 | 1,177 | 1,190 | +5 | +0.4% | 4,700 |
| 2025/06/13 | 1,190 | 1,194 | 1,175 | 1,185 | -7 | -0.6% | 6,100 |
| 2025/06/12 | 1,188 | 1,192 | 1,178 | 1,192 | +3 | +0.3% | 6,700 |
| 2025/06/11 | 1,176 | 1,192 | 1,176 | 1,189 | +23 | +2% | 8,800 |
| 2025/06/10 | 1,170 | 1,171 | 1,166 | 1,166 | -4 | -0.3% | 400 |
1～
50
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「兼松エンジ」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 |
|---|---|---|---|---|---|---|---|---|
| 兼松エンジ | 147,000円 | +3.8% | +23.3% | 3.95% | 8.57倍 | 1.01倍 |
|
環境整備用特装車メーカー。強力吸引作業車で国内シェア８割強、高圧洗浄車で５割の最大手 |
| ハマイ | 119,000円 | +1.7% | -4.6% | 2.94% | 9.97倍 | 0.48倍 |
|
ＬＰＧ容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
| タカトリ | 154,600円 | -54.0% | -67.4% | 2.59% | 14.07倍 | 0.84倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| キクカワ | - | -31.3% | -85.3% | - | - | - |
|
製材・木工機械の最大手。発泡模型加工用マシニングセンタ等車載関連工作機械も強い。無借金 |
| オーイズミ | 31,500円 | +12.4% | +775.0% | 3.81% | 10.58倍 | 0.39倍 |
|
パチスロ機用メダル貸機、補給回収システム、パチスロ機が柱。食品事業などへも多角化 |
市場注目の銘柄
チャート関連のコラム
