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 |
|---|---|---|---|---|---|---|---|
| 2022/03/14 | 2,000 | 2,020 | 1,941 | 1,941 | -61 | -3% | 3,400 |
| 2022/03/11 | 1,977 | 2,035 | 1,955 | 2,002 | -25 | -1.2% | 4,400 |
| 2022/03/10 | 2,003 | 2,111 | 2,000 | 2,027 | +64 | +3.3% | 8,200 |
| 2022/03/09 | 1,946 | 1,970 | 1,921 | 1,963 | +17 | +0.9% | 3,100 |
| 2022/03/08 | 1,995 | 1,995 | 1,912 | 1,946 | -51 | -2.6% | 8,000 |
| 2022/03/07 | 2,021 | 2,033 | 1,920 | 1,997 | -105 | -5% | 11,300 |
| 2022/03/04 | 2,101 | 2,149 | 2,017 | 2,102 | -95 | -4.3% | 13,200 |
| 2022/03/03 | 1,994 | 2,199 | 1,980 | 2,197 | +243 | +12.4% | 34,200 |
| 2022/03/02 | 1,929 | 1,979 | 1,900 | 1,954 | +16 | +0.8% | 15,100 |
| 2022/03/01 | 1,944 | 1,945 | 1,918 | 1,938 | -8 | -0.4% | 5,500 |
| 2022/02/28 | 1,900 | 1,956 | 1,900 | 1,946 | +46 | +2.4% | 6,300 |
| 2022/02/25 | 1,875 | 1,920 | 1,870 | 1,900 | +45 | +2.4% | 3,700 |
| 2022/02/24 | 1,915 | 1,915 | 1,838 | 1,855 | -49 | -2.6% | 7,400 |
| 2022/02/22 | 1,946 | 1,947 | 1,901 | 1,904 | -28 | -1.4% | 9,100 |
| 2022/02/21 | 1,876 | 1,953 | 1,876 | 1,932 | +42 | +2.2% | 12,000 |
| 2022/02/18 | 1,824 | 1,896 | 1,800 | 1,890 | +26 | +1.4% | 10,600 |
| 2022/02/17 | 1,861 | 1,874 | 1,845 | 1,864 | -16 | -0.9% | 5,400 |
| 2022/02/16 | 1,919 | 1,930 | 1,870 | 1,880 | +8 | +0.4% | 9,000 |
| 2022/02/15 | 1,888 | 1,899 | 1,830 | 1,872 | -51 | -2.7% | 18,800 |
| 2022/02/14 | 1,951 | 2,031 | 1,807 | 1,923 | +292 | +17.9% | 85,900 |
| 2022/02/10 | 1,620 | 1,650 | 1,620 | 1,631 | +21 | +1.3% | 1,400 |
| 2022/02/09 | 1,594 | 1,650 | 1,594 | 1,610 | +34 | +2.2% | 2,500 |
| 2022/02/08 | 1,558 | 1,580 | 1,556 | 1,576 | +6 | +0.4% | 2,900 |
| 2022/02/07 | 1,559 | 1,580 | 1,559 | 1,570 | +15 | +1% | 1,600 |
| 2022/02/04 | 1,566 | 1,614 | 1,555 | 1,555 | -34 | -2.1% | 1,800 |
| 2022/02/03 | 1,565 | 1,631 | 1,565 | 1,589 | +40 | +2.6% | 3,500 |
| 2022/02/02 | 1,539 | 1,567 | 1,528 | 1,549 | +10 | +0.6% | 3,000 |
| 2022/02/01 | 1,503 | 1,539 | 1,503 | 1,539 | +36 | +2.4% | 1,300 |
| 2022/01/31 | 1,485 | 1,503 | 1,485 | 1,503 | +3 | +0.2% | 600 |
| 2022/01/28 | 1,460 | 1,500 | 1,459 | 1,500 | +22 | +1.5% | 2,200 |
| 2022/01/27 | 1,525 | 1,525 | 1,357 | 1,478 | -44 | -2.9% | 12,500 |
| 2022/01/26 | 1,512 | 1,529 | 1,512 | 1,522 | +10 | +0.7% | 800 |
| 2022/01/25 | 1,520 | 1,520 | 1,510 | 1,512 | -31 | -2% | 1,000 |
| 2022/01/24 | 1,540 | 1,546 | 1,523 | 1,543 | ±0 | ±0% | 2,800 |
| 2022/01/21 | 1,528 | 1,543 | 1,520 | 1,543 | -9 | -0.6% | 1,600 |
| 2022/01/20 | 1,560 | 1,570 | 1,527 | 1,552 | -31 | -2% | 4,500 |
| 2022/01/19 | 1,603 | 1,608 | 1,544 | 1,583 | -39 | -2.4% | 2,000 |
| 2022/01/18 | 1,630 | 1,638 | 1,610 | 1,622 | -16 | -1% | 4,400 |
| 2022/01/17 | 1,638 | 1,638 | 1,620 | 1,638 | -1 | -0.1% | 900 |
| 2022/01/14 | 1,650 | 1,654 | 1,633 | 1,639 | -13 | -0.8% | 1,400 |
| 2022/01/13 | 1,663 | 1,664 | 1,637 | 1,652 | -10 | -0.6% | 4,200 |
| 2022/01/12 | 1,685 | 1,685 | 1,652 | 1,662 | -23 | -1.4% | 2,400 |
| 2022/01/11 | 1,693 | 1,693 | 1,681 | 1,685 | -8 | -0.5% | 900 |
| 2022/01/07 | 1,700 | 1,704 | 1,675 | 1,693 | -7 | -0.4% | 1,400 |
| 2022/01/06 | 1,708 | 1,718 | 1,685 | 1,700 | -8 | -0.5% | 2,700 |
| 2022/01/05 | 1,714 | 1,724 | 1,708 | 1,708 | -7 | -0.4% | 3,200 |
| 2022/01/04 | 1,724 | 1,724 | 1,712 | 1,715 | -13 | -0.8% | 1,900 |
| 2021/12/30 | 1,728 | 1,734 | 1,712 | 1,728 | -1 | -0.1% | 2,000 |
| 2021/12/29 | 1,750 | 1,750 | 1,729 | 1,729 | -10 | -0.6% | 5,100 |
| 2021/12/28 | 1,752 | 1,752 | 1,724 | 1,739 | -14 | -0.8% | 3,800 |
751～
800
件表示中 / 3674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 | 170,100円 | +10.0% | +27.8% | 1.94% | 16.30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 |
| フリュー | 81,800円 | +4.1% | -38.4% | 4.77% | 13.54倍 | 1.01倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| 藤商事 | 98,900円 | -7.0% | -33.0% | 5.56% | 9.40倍 | 0.43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 |
| 小池工 | 94,100円 | +2.0% | +1.0% | 4.68% | 6.72倍 | 0.48倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
| ヒラノテク | 137,100円 | -6.3% | -11.6% | 6.56% | 9.87倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
