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 |
|---|---|---|---|---|---|---|---|
| 2021/12/27 | 1,777 | 1,780 | 1,752 | 1,753 | +3 | +0.2% | 2,300 |
| 2021/12/24 | 1,761 | 1,767 | 1,750 | 1,750 | -18 | -1% | 1,500 |
| 2021/12/23 | 1,780 | 1,780 | 1,752 | 1,768 | -9 | -0.5% | 2,100 |
| 2021/12/22 | 1,733 | 1,783 | 1,733 | 1,777 | +21 | +1.2% | 4,100 |
| 2021/12/21 | 1,742 | 1,756 | 1,720 | 1,756 | +14 | +0.8% | 2,000 |
| 2021/12/20 | 1,755 | 1,766 | 1,715 | 1,742 | -38 | -2.1% | 3,300 |
| 2021/12/17 | 1,765 | 1,780 | 1,763 | 1,780 | +8 | +0.5% | 1,000 |
| 2021/12/16 | 1,783 | 1,783 | 1,766 | 1,772 | -11 | -0.6% | 1,000 |
| 2021/12/15 | 1,784 | 1,788 | 1,765 | 1,783 | -1 | -0.1% | 1,400 |
| 2021/12/14 | 1,789 | 1,789 | 1,756 | 1,784 | +14 | +0.8% | 1,400 |
| 2021/12/13 | 1,770 | 1,770 | 1,756 | 1,770 | ±0 | ±0% | 1,200 |
| 2021/12/10 | 1,772 | 1,779 | 1,759 | 1,770 | -2 | -0.1% | 3,000 |
| 2021/12/09 | 1,772 | 1,778 | 1,757 | 1,772 | -9 | -0.5% | 1,300 |
| 2021/12/08 | 1,751 | 1,781 | 1,751 | 1,781 | +29 | +1.7% | 800 |
| 2021/12/07 | 1,760 | 1,767 | 1,748 | 1,752 | -20 | -1.1% | 1,500 |
| 2021/12/06 | 1,750 | 1,772 | 1,740 | 1,772 | +33 | +1.9% | 4,600 |
| 2021/12/03 | 1,768 | 1,780 | 1,739 | 1,739 | -36 | -2% | 1,800 |
| 2021/12/02 | 1,780 | 1,780 | 1,750 | 1,775 | -24 | -1.3% | 1,900 |
| 2021/12/01 | 1,777 | 1,803 | 1,763 | 1,799 | +17 | +1% | 3,000 |
| 2021/11/30 | 1,799 | 1,800 | 1,768 | 1,782 | -17 | -0.9% | 3,600 |
| 2021/11/29 | 1,780 | 1,801 | 1,777 | 1,799 | +11 | +0.6% | 3,800 |
| 2021/11/26 | 1,760 | 1,830 | 1,751 | 1,788 | +22 | +1.2% | 10,600 |
| 2021/11/25 | 1,770 | 1,770 | 1,748 | 1,766 | -7 | -0.4% | 6,200 |
| 2021/11/24 | 1,768 | 1,776 | 1,768 | 1,773 | +3 | +0.2% | 2,900 |
| 2021/11/22 | 1,770 | 1,778 | 1,760 | 1,770 | +5 | +0.3% | 3,700 |
| 2021/11/19 | 1,761 | 1,773 | 1,761 | 1,765 | +4 | +0.2% | 3,700 |
| 2021/11/18 | 1,752 | 1,779 | 1,752 | 1,761 | -10 | -0.6% | 5,500 |
| 2021/11/17 | 1,784 | 1,784 | 1,759 | 1,771 | -4 | -0.2% | 2,000 |
| 2021/11/16 | 1,750 | 1,776 | 1,745 | 1,775 | +38 | +2.2% | 4,800 |
| 2021/11/15 | 1,777 | 1,777 | 1,733 | 1,737 | -13 | -0.7% | 3,100 |
| 2021/11/12 | 1,731 | 1,760 | 1,731 | 1,750 | +19 | +1.1% | 3,300 |
| 2021/11/11 | 1,724 | 1,737 | 1,723 | 1,731 | +19 | +1.1% | 1,900 |
| 2021/11/10 | 1,727 | 1,730 | 1,712 | 1,712 | -18 | -1% | 800 |
| 2021/11/09 | 1,725 | 1,750 | 1,724 | 1,730 | -10 | -0.6% | 2,800 |
| 2021/11/08 | 1,723 | 1,740 | 1,723 | 1,740 | +17 | +1% | 600 |
| 2021/11/05 | 1,722 | 1,732 | 1,716 | 1,723 | -11 | -0.6% | 1,200 |
| 2021/11/04 | 1,733 | 1,746 | 1,715 | 1,734 | +1 | +0.1% | 2,200 |
| 2021/11/02 | 1,726 | 1,735 | 1,723 | 1,733 | +7 | +0.4% | 2,200 |
| 2021/11/01 | 1,732 | 1,750 | 1,712 | 1,726 | -6 | -0.3% | 2,400 |
| 2021/10/29 | 1,744 | 1,744 | 1,726 | 1,732 | -12 | -0.7% | 1,900 |
| 2021/10/28 | 1,717 | 1,760 | 1,717 | 1,744 | +14 | +0.8% | 3,000 |
| 2021/10/27 | 1,750 | 1,750 | 1,730 | 1,730 | -25 | -1.4% | 800 |
| 2021/10/26 | 1,740 | 1,767 | 1,739 | 1,755 | -14 | -0.8% | 1,500 |
| 2021/10/25 | 1,774 | 1,774 | 1,733 | 1,769 | -7 | -0.4% | 2,600 |
| 2021/10/22 | 1,755 | 1,776 | 1,731 | 1,776 | +20 | +1.1% | 1,800 |
| 2021/10/21 | 1,739 | 1,756 | 1,739 | 1,756 | +34 | +2% | 2,300 |
| 2021/10/20 | 1,740 | 1,740 | 1,720 | 1,722 | -21 | -1.2% | 1,000 |
| 2021/10/19 | 1,718 | 1,743 | 1,718 | 1,743 | +25 | +1.5% | 700 |
| 2021/10/18 | 1,718 | 1,738 | 1,716 | 1,718 | ±0 | ±0% | 4,200 |
| 2021/10/15 | 1,718 | 1,718 | 1,711 | 1,718 | ±0 | ±0% | 1,400 |
801～
850
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
