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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,774 | 1,807 | 1,761 | 1,761 | -2 | -0.1% | 38,600 |
| 2025/07/03 | 1,790 | 1,790 | 1,751 | 1,763 | -30 | -1.7% | 44,700 |
| 2025/07/02 | 1,806 | 1,815 | 1,786 | 1,793 | -21 | -1.2% | 33,900 |
| 2025/07/01 | 1,814 | 1,821 | 1,801 | 1,814 | +1 | +0.1% | 32,200 |
| 2025/06/30 | 1,846 | 1,857 | 1,801 | 1,813 | +21 | +1.2% | 40,900 |
| 2025/06/27 | 1,806 | 1,816 | 1,792 | 1,792 | +11 | +0.6% | 51,400 |
| 2025/06/26 | 1,825 | 1,825 | 1,780 | 1,781 | -25 | -1.4% | 48,800 |
| 2025/06/25 | 1,810 | 1,830 | 1,792 | 1,806 | +22 | +1.2% | 35,800 |
| 2025/06/24 | 1,792 | 1,805 | 1,778 | 1,784 | -4 | -0.2% | 30,500 |
| 2025/06/23 | 1,772 | 1,804 | 1,761 | 1,788 | ±0 | ±0% | 33,100 |
| 2025/06/20 | 1,820 | 1,822 | 1,781 | 1,788 | -39 | -2.1% | 61,200 |
| 2025/06/19 | 1,839 | 1,844 | 1,820 | 1,827 | +13 | +0.7% | 28,500 |
| 2025/06/18 | 1,826 | 1,857 | 1,808 | 1,814 | -29 | -1.6% | 71,300 |
| 2025/06/17 | 1,862 | 1,882 | 1,839 | 1,843 | -19 | -1% | 70,400 |
| 2025/06/16 | 1,820 | 1,875 | 1,813 | 1,862 | +30 | +1.6% | 63,600 |
| 2025/06/13 | 1,865 | 1,866 | 1,811 | 1,832 | -33 | -1.8% | 68,200 |
| 2025/06/12 | 1,887 | 1,887 | 1,851 | 1,865 | -18 | -1% | 39,300 |
| 2025/06/11 | 1,859 | 1,901 | 1,845 | 1,883 | +27 | +1.5% | 59,500 |
| 2025/06/10 | 1,858 | 1,862 | 1,840 | 1,856 | +3 | +0.2% | 57,600 |
| 2025/06/09 | 1,866 | 1,884 | 1,834 | 1,853 | +27 | +1.5% | 59,100 |
| 2025/06/06 | 1,885 | 1,885 | 1,822 | 1,826 | -24 | -1.3% | 49,300 |
| 2025/06/05 | 1,908 | 1,908 | 1,841 | 1,850 | -45 | -2.4% | 90,500 |
| 2025/06/04 | 1,945 | 1,967 | 1,890 | 1,895 | -47 | -2.4% | 69,000 |
| 2025/06/03 | 1,982 | 1,986 | 1,934 | 1,942 | -39 | -2% | 46,100 |
| 2025/06/02 | 2,049 | 2,107 | 1,971 | 1,981 | -11 | -0.6% | 109,000 |
| 2025/05/30 | 1,903 | 2,010 | 1,903 | 1,992 | +75 | +3.9% | 57,200 |
| 2025/05/29 | 1,934 | 1,934 | 1,903 | 1,917 | -7 | -0.4% | 31,300 |
| 2025/05/28 | 1,934 | 1,934 | 1,912 | 1,924 | +3 | +0.2% | 29,800 |
| 2025/05/27 | 1,910 | 1,937 | 1,910 | 1,921 | +16 | +0.8% | 21,200 |
| 2025/05/26 | 1,877 | 1,920 | 1,874 | 1,905 | +15 | +0.8% | 30,000 |
| 2025/05/23 | 1,865 | 1,907 | 1,865 | 1,890 | +26 | +1.4% | 36,800 |
| 2025/05/22 | 1,876 | 1,887 | 1,847 | 1,864 | -30 | -1.6% | 43,800 |
| 2025/05/21 | 1,898 | 1,930 | 1,888 | 1,894 | -17 | -0.9% | 41,100 |
| 2025/05/20 | 1,970 | 2,000 | 1,902 | 1,911 | -26 | -1.3% | 77,500 |
| 2025/05/19 | 1,850 | 1,945 | 1,838 | 1,937 | +72 | +3.9% | 106,500 |
| 2025/05/16 | 1,927 | 1,927 | 1,844 | 1,865 | -62 | -3.2% | 145,600 |
| 2025/05/15 | 1,848 | 1,936 | 1,830 | 1,927 | +102 | +5.6% | 104,800 |
| 2025/05/14 | 1,799 | 1,853 | 1,771 | 1,825 | -163 | -8.2% | 217,200 |
| 2025/05/13 | 2,067 | 2,075 | 1,972 | 1,988 | -50 | -2.5% | 118,800 |
| 2025/05/12 | 2,033 | 2,072 | 2,022 | 2,038 | +32 | +1.6% | 38,700 |
| 2025/05/09 | 1,976 | 2,024 | 1,976 | 2,006 | +32 | +1.6% | 56,900 |
| 2025/05/08 | 2,013 | 2,021 | 1,960 | 1,974 | -39 | -1.9% | 41,600 |
| 2025/05/07 | 1,992 | 2,041 | 1,989 | 2,013 | +43 | +2.2% | 35,600 |
| 2025/05/02 | 1,974 | 1,978 | 1,931 | 1,970 | +10 | +0.5% | 29,300 |
| 2025/05/01 | 1,988 | 1,988 | 1,950 | 1,960 | -11 | -0.6% | 19,600 |
| 2025/04/30 | 1,961 | 1,995 | 1,951 | 1,971 | +4 | +0.2% | 23,700 |
| 2025/04/28 | 1,972 | 2,010 | 1,942 | 1,967 | +13 | +0.7% | 34,800 |
| 2025/04/25 | 1,940 | 1,970 | 1,940 | 1,954 | +14 | +0.7% | 20,000 |
| 2025/04/24 | 1,969 | 1,983 | 1,938 | 1,940 | -13 | -0.7% | 29,200 |
| 2025/04/23 | 2,002 | 2,010 | 1,913 | 1,953 | -41 | -2.1% | 91,500 |
1～
50
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「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 | 176,100円 | +14.8% | +5.0% | 1.99% | 15.24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 |
| 藤商事 | 105,600円 | +5.5% | -6.0% | 5.21% | 10.04倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| サムコ | 293,700円 | +11.7% | +9.2% | 2.04% | 15.22倍 | 1.87倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系薄膜形成、加工が軸。アジア新興顧客開拓 |
| ヒラノテク | 147,400円 | -30.7% | -15.5% | 5.70% | 20.27倍 | 0.58倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| 電業社 | 474,500円 | -0.3% | -8.8% | - | - | - |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
市場注目の銘柄
チャート関連のコラム
