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 |
---|---|---|---|---|---|---|---|
2019/12/26 | 1,338 | 1,338 | 1,329 | 1,329 | +4 | +0.3% | 700 |
2019/12/25 | 1,329 | 1,329 | 1,321 | 1,325 | -11 | -0.8% | 4,100 |
2019/12/24 | 1,342 | 1,342 | 1,325 | 1,336 | -6 | -0.4% | 5,300 |
2019/12/23 | 1,350 | 1,350 | 1,325 | 1,342 | +17 | +1.3% | 3,900 |
2019/12/20 | 1,339 | 1,339 | 1,325 | 1,325 | -1 | -0.1% | 2,300 |
2019/12/19 | 1,364 | 1,364 | 1,326 | 1,326 | -23 | -1.7% | 2,100 |
2019/12/18 | 1,374 | 1,374 | 1,349 | 1,349 | -16 | -1.2% | 2,800 |
2019/12/17 | 1,350 | 1,365 | 1,349 | 1,365 | +18 | +1.3% | 5,800 |
2019/12/16 | 1,312 | 1,350 | 1,310 | 1,347 | +22 | +1.7% | 5,800 |
2019/12/13 | 1,328 | 1,329 | 1,320 | 1,325 | +1 | +0.1% | 3,100 |
2019/12/12 | 1,300 | 1,325 | 1,300 | 1,324 | +34 | +2.6% | 2,400 |
2019/12/11 | 1,294 | 1,300 | 1,280 | 1,290 | +17 | +1.3% | 4,600 |
2019/12/10 | 1,276 | 1,290 | 1,273 | 1,273 | +8 | +0.6% | 2,100 |
2019/12/09 | 1,242 | 1,275 | 1,238 | 1,265 | +35 | +2.8% | 8,200 |
2019/12/06 | 1,224 | 1,230 | 1,224 | 1,230 | +5 | +0.4% | 2,000 |
2019/12/05 | 1,218 | 1,225 | 1,216 | 1,225 | +24 | +2% | 2,100 |
2019/12/04 | 1,204 | 1,205 | 1,201 | 1,201 | -5 | -0.4% | 700 |
2019/12/03 | 1,223 | 1,223 | 1,200 | 1,206 | -18 | -1.5% | 2,500 |
2019/12/02 | 1,215 | 1,227 | 1,213 | 1,224 | +24 | +2% | 2,000 |
2019/11/29 | 1,220 | 1,220 | 1,200 | 1,200 | -20 | -1.6% | 5,300 |
2019/11/28 | 1,220 | 1,220 | 1,220 | 1,220 | +2 | +0.2% | 100 |
2019/11/27 | 1,229 | 1,229 | 1,217 | 1,218 | -1 | -0.1% | 600 |
2019/11/26 | 1,221 | 1,225 | 1,219 | 1,219 | +9 | +0.7% | 1,000 |
2019/11/25 | 1,220 | 1,228 | 1,208 | 1,210 | +2 | +0.2% | 2,400 |
2019/11/22 | 1,203 | 1,208 | 1,203 | 1,208 | +15 | +1.3% | 300 |
2019/11/21 | 1,203 | 1,208 | 1,181 | 1,193 | -10 | -0.8% | 7,700 |
2019/11/20 | 1,220 | 1,223 | 1,200 | 1,203 | -8 | -0.7% | 2,200 |
2019/11/19 | 1,221 | 1,224 | 1,200 | 1,211 | -23 | -1.9% | 5,100 |
2019/11/18 | 1,238 | 1,238 | 1,220 | 1,234 | +20 | +1.6% | 2,200 |
2019/11/15 | 1,227 | 1,227 | 1,207 | 1,214 | -13 | -1.1% | 1,800 |
2019/11/14 | 1,239 | 1,239 | 1,215 | 1,227 | -42 | -3.3% | 3,400 |
2019/11/13 | 1,282 | 1,282 | 1,269 | 1,269 | +5 | +0.4% | 600 |
2019/11/12 | 1,300 | 1,300 | 1,262 | 1,264 | -38 | -2.9% | 6,700 |
2019/11/11 | 1,280 | 1,304 | 1,280 | 1,302 | +56 | +4.5% | 12,100 |
2019/11/08 | 1,200 | 1,260 | 1,200 | 1,246 | +16 | +1.3% | 7,700 |
2019/11/07 | 1,248 | 1,248 | 1,230 | 1,230 | +12 | +1% | 1,600 |
2019/11/06 | 1,235 | 1,235 | 1,218 | 1,218 | -5 | -0.4% | 900 |
2019/11/05 | 1,249 | 1,260 | 1,200 | 1,223 | -11 | -0.9% | 4,900 |
2019/11/01 | 1,197 | 1,248 | 1,197 | 1,234 | +37 | +3.1% | 7,300 |
2019/10/31 | 1,196 | 1,211 | 1,196 | 1,197 | +1 | +0.1% | 500 |
2019/10/30 | 1,215 | 1,215 | 1,196 | 1,196 | -18 | -1.5% | 1,300 |
2019/10/29 | 1,218 | 1,218 | 1,202 | 1,214 | -4 | -0.3% | 1,800 |
2019/10/28 | 1,211 | 1,241 | 1,211 | 1,218 | +7 | +0.6% | 600 |
2019/10/25 | 1,221 | 1,224 | 1,161 | 1,211 | -10 | -0.8% | 3,800 |
2019/10/24 | 1,220 | 1,221 | 1,220 | 1,221 | -9 | -0.7% | 1,300 |
2019/10/23 | 1,227 | 1,231 | 1,220 | 1,230 | +19 | +1.6% | 3,000 |
2019/10/21 | 1,206 | 1,222 | 1,203 | 1,211 | +8 | +0.7% | 2,200 |
2019/10/18 | 1,204 | 1,210 | 1,203 | 1,203 | +4 | +0.3% | 1,800 |
2019/10/17 | 1,176 | 1,199 | 1,176 | 1,199 | +28 | +2.4% | 600 |
2019/10/16 | 1,184 | 1,268 | 1,171 | 1,171 | +7 | +0.6% | 13,200 |
1201~
1250
件表示中 / 3587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 | 111,600円 | +0.8% | +2.5% | 3.58% | 9.25倍 | 0.80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 |
日ギア | 46,500円 | -3.4% | -22.4% | 1.72% | 5.76倍 | 0.56倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
キクカワ | 510,000円 | +0.3% | +6.6% | 3.53% | 10.31倍 | 0.53倍 |
|
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 |
加地テック | 371,500円 | -6.4% | -27.9% | 1.08% | 15.37倍 | 0.83倍 |
|
石化などプラント向け特殊ガス圧縮機製造。燃料電池車用水素設備も。三井E&S連結子会社 |
黒田精 | 107,000円 | +8.1% | +24.4% | 3.55% | 8.73倍 | 0.54倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。M&Aで欧米拡大 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム