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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,127 | 1,131 | 1,104 | 1,104 | -26 | -2.3% | 19,600 |
| 2023/01/24 | 1,124 | 1,137 | 1,121 | 1,130 | +11 | +1% | 17,600 |
| 2023/01/23 | 1,081 | 1,119 | 1,081 | 1,119 | +30 | +2.8% | 18,000 |
| 2023/01/20 | 1,065 | 1,106 | 1,053 | 1,089 | +23 | +2.2% | 40,400 |
| 2023/01/19 | 1,107 | 1,107 | 1,021 | 1,066 | -46 | -4.1% | 117,200 |
| 2023/01/18 | 1,151 | 1,151 | 1,102 | 1,112 | -43 | -3.7% | 36,700 |
| 2023/01/17 | 1,158 | 1,160 | 1,147 | 1,155 | -3 | -0.3% | 36,800 |
| 2023/01/16 | 1,135 | 1,160 | 1,127 | 1,158 | +9 | +0.8% | 43,400 |
| 2023/01/13 | 1,133 | 1,160 | 1,123 | 1,149 | +25 | +2.2% | 74,000 |
| 2023/01/12 | 1,124 | 1,137 | 1,095 | 1,124 | ±0 | ±0% | 26,400 |
| 2023/01/11 | 1,136 | 1,137 | 1,105 | 1,124 | +1 | +0.1% | 21,900 |
| 2023/01/10 | 1,118 | 1,135 | 1,098 | 1,123 | +24 | +2.2% | 29,700 |
| 2023/01/06 | 1,109 | 1,124 | 1,080 | 1,099 | +4 | +0.4% | 27,300 |
| 2023/01/05 | 1,104 | 1,104 | 1,076 | 1,095 | +20 | +1.9% | 17,000 |
| 2023/01/04 | 1,140 | 1,140 | 1,075 | 1,075 | -64 | -5.6% | 8,800 |
| 2022/12/30 | 1,121 | 1,139 | 1,112 | 1,139 | +23 | +2.1% | 20,000 |
| 2022/12/29 | 1,100 | 1,120 | 1,089 | 1,116 | +14 | +1.3% | 12,600 |
| 2022/12/28 | 1,099 | 1,105 | 1,065 | 1,102 | +7 | +0.6% | 12,500 |
| 2022/12/27 | 1,099 | 1,108 | 1,080 | 1,095 | -2 | -0.2% | 16,800 |
| 2022/12/26 | 1,109 | 1,116 | 1,066 | 1,097 | -3 | -0.3% | 23,800 |
| 2022/12/23 | 1,090 | 1,105 | 1,066 | 1,100 | +10 | +0.9% | 30,600 |
| 2022/12/22 | 1,074 | 1,109 | 1,065 | 1,090 | +25 | +2.3% | 17,300 |
| 2022/12/21 | 1,080 | 1,092 | 1,050 | 1,065 | -16 | -1.5% | 17,900 |
| 2022/12/20 | 1,120 | 1,130 | 1,057 | 1,081 | -32 | -2.9% | 26,000 |
| 2022/12/19 | 1,140 | 1,141 | 1,095 | 1,113 | -16 | -1.4% | 28,700 |
| 2022/12/16 | 1,110 | 1,139 | 1,109 | 1,129 | +10 | +0.9% | 17,800 |
| 2022/12/15 | 1,099 | 1,120 | 1,095 | 1,119 | +39 | +3.6% | 19,100 |
| 2022/12/14 | 1,104 | 1,121 | 1,080 | 1,080 | -29 | -2.6% | 19,400 |
| 2022/12/13 | 1,138 | 1,138 | 1,099 | 1,109 | -21 | -1.9% | 13,500 |
| 2022/12/12 | 1,120 | 1,131 | 1,109 | 1,130 | +10 | +0.9% | 10,100 |
| 2022/12/09 | 1,100 | 1,131 | 1,080 | 1,120 | +23 | +2.1% | 24,600 |
| 2022/12/08 | 1,094 | 1,100 | 1,075 | 1,097 | +16 | +1.5% | 12,800 |
| 2022/12/07 | 1,071 | 1,097 | 1,053 | 1,081 | +2 | +0.2% | 16,300 |
| 2022/12/06 | 1,079 | 1,083 | 1,065 | 1,079 | ±0 | ±0% | 5,600 |
| 2022/12/05 | 1,074 | 1,089 | 1,029 | 1,079 | +8 | +0.7% | 21,000 |
| 2022/12/02 | 1,113 | 1,113 | 1,049 | 1,071 | -29 | -2.6% | 27,600 |
| 2022/12/01 | 1,114 | 1,114 | 1,099 | 1,100 | +6 | +0.5% | 20,600 |
| 2022/11/30 | 1,105 | 1,114 | 1,084 | 1,094 | -11 | -1% | 27,700 |
| 2022/11/29 | 1,113 | 1,122 | 1,093 | 1,105 | -8 | -0.7% | 36,500 |
| 2022/11/28 | 1,089 | 1,125 | 1,089 | 1,113 | +43 | +4% | 47,100 |
| 2022/11/25 | 1,068 | 1,080 | 1,056 | 1,070 | +12 | +1.1% | 22,200 |
| 2022/11/24 | 1,078 | 1,078 | 1,050 | 1,058 | -2 | -0.2% | 18,300 |
| 2022/11/22 | 1,029 | 1,068 | 1,029 | 1,060 | +34 | +3.3% | 33,200 |
| 2022/11/21 | 1,029 | 1,029 | 1,017 | 1,026 | +20 | +2% | 22,500 |
| 2022/11/18 | 1,001 | 1,018 | 1,001 | 1,006 | -9 | -0.9% | 22,300 |
| 2022/11/17 | 958 | 1,022 | 954 | 1,015 | +47 | +4.9% | 53,900 |
| 2022/11/16 | 936 | 975 | 936 | 968 | +32 | +3.4% | 23,300 |
| 2022/11/15 | 938 | 944 | 930 | 936 | -3 | -0.3% | 43,600 |
| 2022/11/14 | 932 | 956 | 919 | 939 | -38 | -3.9% | 64,500 |
| 2022/11/11 | 985 | 990 | 974 | 977 | -8 | -0.8% | 27,100 |
451～
500
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
