鈴茂器工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,699 | 1,744 | 1,693 | 1,694 | +14 | +0.8% | 63,100 |
| 2024/11/21 | 1,626 | 1,690 | 1,625 | 1,680 | +52 | +3.2% | 38,700 |
| 2024/11/20 | 1,634 | 1,643 | 1,608 | 1,628 | +1 | +0.1% | 20,200 |
| 2024/11/19 | 1,630 | 1,637 | 1,605 | 1,627 | -25 | -1.5% | 31,500 |
| 2024/11/18 | 1,638 | 1,724 | 1,613 | 1,652 | +11 | +0.7% | 71,100 |
| 2024/11/15 | 1,582 | 1,649 | 1,557 | 1,641 | +184 | +12.6% | 172,600 |
| 2024/11/14 | 1,534 | 1,549 | 1,457 | 1,457 | -77 | -5% | 150,900 |
| 2024/11/13 | 1,512 | 1,545 | 1,512 | 1,534 | +24 | +1.6% | 47,600 |
| 2024/11/12 | 1,491 | 1,524 | 1,474 | 1,510 | -8 | -0.5% | 89,800 |
| 2024/11/11 | 1,518 | 1,527 | 1,501 | 1,518 | +4 | +0.3% | 26,500 |
| 2024/11/08 | 1,475 | 1,520 | 1,459 | 1,514 | +59 | +4.1% | 48,800 |
| 2024/11/07 | 1,472 | 1,483 | 1,438 | 1,455 | -29 | -2% | 60,300 |
| 2024/11/06 | 1,459 | 1,495 | 1,459 | 1,484 | +25 | +1.7% | 30,500 |
| 2024/11/05 | 1,490 | 1,490 | 1,424 | 1,459 | -39 | -2.6% | 72,500 |
| 2024/11/01 | 1,508 | 1,511 | 1,485 | 1,498 | -20 | -1.3% | 20,500 |
| 2024/10/31 | 1,536 | 1,545 | 1,502 | 1,518 | -10 | -0.7% | 25,400 |
| 2024/10/30 | 1,529 | 1,569 | 1,521 | 1,528 | -10 | -0.7% | 21,200 |
| 2024/10/29 | 1,554 | 1,554 | 1,519 | 1,538 | -12 | -0.8% | 17,000 |
| 2024/10/28 | 1,503 | 1,555 | 1,501 | 1,550 | +47 | +3.1% | 14,200 |
| 2024/10/25 | 1,521 | 1,539 | 1,487 | 1,503 | -28 | -1.8% | 28,900 |
| 2024/10/24 | 1,516 | 1,570 | 1,511 | 1,531 | -3 | -0.2% | 33,700 |
| 2024/10/23 | 1,558 | 1,571 | 1,523 | 1,534 | -39 | -2.5% | 36,400 |
| 2024/10/22 | 1,633 | 1,649 | 1,550 | 1,573 | -60 | -3.7% | 49,500 |
| 2024/10/21 | 1,653 | 1,653 | 1,617 | 1,633 | +20 | +1.2% | 14,700 |
| 2024/10/18 | 1,675 | 1,712 | 1,611 | 1,613 | -38 | -2.3% | 37,900 |
| 2024/10/17 | 1,648 | 1,672 | 1,638 | 1,651 | +12 | +0.7% | 41,200 |
| 2024/10/16 | 1,631 | 1,658 | 1,612 | 1,639 | -2 | -0.1% | 22,400 |
| 2024/10/15 | 1,649 | 1,651 | 1,630 | 1,641 | -5 | -0.3% | 15,500 |
| 2024/10/11 | 1,668 | 1,668 | 1,640 | 1,646 | +6 | +0.4% | 13,400 |
| 2024/10/10 | 1,653 | 1,667 | 1,612 | 1,640 | -20 | -1.2% | 43,500 |
| 2024/10/09 | 1,688 | 1,688 | 1,635 | 1,660 | +4 | +0.2% | 18,800 |
| 2024/10/08 | 1,667 | 1,677 | 1,643 | 1,656 | -26 | -1.5% | 28,200 |
| 2024/10/07 | 1,724 | 1,724 | 1,671 | 1,682 | -2 | -0.1% | 28,200 |
| 2024/10/04 | 1,692 | 1,712 | 1,667 | 1,684 | -13 | -0.8% | 29,000 |
| 2024/10/03 | 1,715 | 1,738 | 1,696 | 1,697 | -11 | -0.6% | 22,500 |
| 2024/10/02 | 1,752 | 1,762 | 1,694 | 1,708 | -72 | -4% | 44,600 |
| 2024/10/01 | 1,822 | 1,831 | 1,769 | 1,780 | -30 | -1.7% | 34,900 |
| 2024/09/30 | 1,738 | 1,840 | 1,733 | 1,810 | -8 | -0.4% | 89,800 |
| 2024/09/27 | 1,789 | 1,825 | 1,780 | 1,818 | +28 | +1.6% | 42,700 |
| 2024/09/26 | 1,810 | 1,813 | 1,755 | 1,790 | -60 | -3.2% | 105,400 |
| 2024/09/25 | 1,820 | 1,865 | 1,789 | 1,850 | +92 | +5.2% | 137,800 |
| 2024/09/24 | 1,745 | 1,766 | 1,692 | 1,758 | +50 | +2.9% | 67,300 |
| 2024/09/20 | 1,830 | 1,830 | 1,690 | 1,708 | -112 | -6.2% | 102,000 |
| 2024/09/19 | 1,834 | 1,857 | 1,761 | 1,820 | +97 | +5.6% | 169,100 |
| 2024/09/18 | 1,675 | 1,723 | 1,632 | 1,723 | +58 | +3.5% | 57,500 |
| 2024/09/17 | 1,565 | 1,669 | 1,560 | 1,665 | +98 | +6.3% | 65,600 |
| 2024/09/13 | 1,552 | 1,600 | 1,515 | 1,567 | +4 | +0.3% | 47,900 |
| 2024/09/12 | 1,509 | 1,570 | 1,509 | 1,563 | +84 | +5.7% | 43,800 |
| 2024/09/11 | 1,455 | 1,498 | 1,445 | 1,479 | +22 | +1.5% | 38,400 |
| 2024/09/10 | 1,430 | 1,476 | 1,413 | 1,457 | +28 | +2% | 26,900 |
1～
50
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「鈴茂器工」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 |
|---|---|---|---|---|---|---|---|---|
| 鈴茂器工 | 169,400円 | +10.0% | +27.8% | 1.95% | 16.24倍 | 1.43倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| サムコ | 296,800円 | +15.8% | +7.3% | 1.52% | 15.58倍 | 1.94倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| 井関農 | 97,400円 | +0.1% | -52.2% | 3.08% | - | 0.32倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| ツバキナカシマ | 52,200円 | -6.6% | - | 4.79% | - | 0.32倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| 酒井重 | 238,900円 | -17.6% | -48.9% | 4.31% | 11.99倍 | 0.68倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
市場注目の銘柄
チャート関連のコラム
