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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,744 | 1,767 | 1,744 | 1,767 | +17 | +1% | 1,000 |
| 2021/08/18 | 1,779 | 1,780 | 1,750 | 1,750 | -30 | -1.7% | 2,900 |
| 2021/08/17 | 1,771 | 1,786 | 1,771 | 1,780 | +9 | +0.5% | 900 |
| 2021/08/16 | 1,748 | 1,786 | 1,748 | 1,771 | -17 | -1% | 2,700 |
| 2021/08/13 | 1,782 | 1,788 | 1,771 | 1,788 | +2 | +0.1% | 2,300 |
| 2021/08/12 | 1,794 | 1,797 | 1,776 | 1,786 | -11 | -0.6% | 4,700 |
| 2021/08/11 | 1,818 | 1,818 | 1,796 | 1,797 | -23 | -1.3% | 700 |
| 2021/08/10 | 1,765 | 1,821 | 1,765 | 1,820 | +95 | +5.5% | 10,400 |
| 2021/08/06 | 1,765 | 1,765 | 1,725 | 1,725 | -66 | -3.7% | 200 |
| 2021/08/05 | 1,723 | 1,791 | 1,723 | 1,791 | +28 | +1.6% | 1,200 |
| 2021/08/04 | 1,692 | 1,838 | 1,690 | 1,763 | +59 | +3.5% | 7,600 |
| 2021/08/03 | 1,695 | 1,704 | 1,680 | 1,704 | -7 | -0.4% | 600 |
| 2021/08/02 | 1,691 | 1,711 | 1,690 | 1,711 | ±0 | ±0% | 2,400 |
| 2021/07/30 | 1,730 | 1,730 | 1,711 | 1,711 | -28 | -1.6% | 700 |
| 2021/07/29 | 1,725 | 1,739 | 1,725 | 1,739 | +14 | +0.8% | 400 |
| 2021/07/28 | 1,716 | 1,740 | 1,716 | 1,725 | -13 | -0.7% | 1,700 |
| 2021/07/27 | 1,750 | 1,782 | 1,720 | 1,738 | -24 | -1.4% | 2,600 |
| 2021/07/26 | 1,764 | 1,764 | 1,736 | 1,762 | -2 | -0.1% | 1,800 |
| 2021/07/21 | 1,789 | 1,789 | 1,764 | 1,764 | -25 | -1.4% | 600 |
| 2021/07/20 | 1,773 | 1,818 | 1,769 | 1,789 | -20 | -1.1% | 1,300 |
| 2021/07/19 | 1,821 | 1,831 | 1,800 | 1,809 | -49 | -2.6% | 6,300 |
| 2021/07/16 | 1,840 | 1,858 | 1,840 | 1,858 | +23 | +1.3% | 2,000 |
| 2021/07/15 | 1,813 | 1,835 | 1,813 | 1,835 | +14 | +0.8% | 1,600 |
| 2021/07/14 | 1,786 | 1,845 | 1,786 | 1,821 | +35 | +2% | 1,700 |
| 2021/07/13 | 1,817 | 1,819 | 1,754 | 1,786 | ±0 | ±0% | 1,800 |
| 2021/07/12 | 1,804 | 1,812 | 1,765 | 1,786 | -26 | -1.4% | 3,100 |
| 2021/07/09 | 1,815 | 1,835 | 1,812 | 1,812 | -8 | -0.4% | 2,900 |
| 2021/07/08 | 1,828 | 1,828 | 1,797 | 1,820 | -15 | -0.8% | 2,000 |
| 2021/07/07 | 1,847 | 1,854 | 1,835 | 1,835 | -30 | -1.6% | 1,900 |
| 2021/07/06 | 1,865 | 1,865 | 1,860 | 1,865 | ±0 | ±0% | 900 |
| 2021/07/05 | 1,846 | 1,865 | 1,840 | 1,865 | +21 | +1.1% | 2,200 |
| 2021/07/02 | 1,810 | 1,850 | 1,810 | 1,844 | +42 | +2.3% | 3,600 |
| 2021/07/01 | 1,802 | 1,808 | 1,802 | 1,802 | -6 | -0.3% | 2,300 |
| 2021/06/30 | 1,790 | 1,808 | 1,790 | 1,808 | +18 | +1% | 400 |
| 2021/06/29 | 1,788 | 1,810 | 1,788 | 1,790 | +6 | +0.3% | 800 |
| 2021/06/28 | 1,776 | 1,799 | 1,776 | 1,784 | +8 | +0.5% | 2,000 |
| 2021/06/25 | 1,799 | 1,799 | 1,772 | 1,776 | -24 | -1.3% | 1,300 |
| 2021/06/24 | 1,762 | 1,812 | 1,762 | 1,800 | -2 | -0.1% | 5,700 |
| 2021/06/23 | 1,802 | 1,809 | 1,800 | 1,802 | +10 | +0.6% | 1,800 |
| 2021/06/22 | 1,779 | 1,814 | 1,774 | 1,792 | +13 | +0.7% | 2,100 |
| 2021/06/21 | 1,778 | 1,788 | 1,778 | 1,779 | +1 | +0.1% | 1,100 |
| 2021/06/18 | 1,814 | 1,814 | 1,778 | 1,778 | -36 | -2% | 2,200 |
| 2021/06/17 | 1,806 | 1,815 | 1,805 | 1,814 | +10 | +0.6% | 2,000 |
| 2021/06/16 | 1,790 | 1,804 | 1,788 | 1,804 | +16 | +0.9% | 1,700 |
| 2021/06/15 | 1,782 | 1,788 | 1,772 | 1,788 | +17 | +1% | 3,600 |
| 2021/06/14 | 1,762 | 1,808 | 1,762 | 1,771 | +15 | +0.9% | 5,100 |
| 2021/06/11 | 1,732 | 1,771 | 1,732 | 1,756 | +27 | +1.6% | 1,300 |
| 2021/06/10 | 1,693 | 1,748 | 1,693 | 1,729 | +27 | +1.6% | 4,400 |
| 2021/06/09 | 1,689 | 1,703 | 1,689 | 1,702 | -1 | -0.1% | 900 |
| 2021/06/08 | 1,708 | 1,712 | 1,701 | 1,703 | -13 | -0.8% | 700 |
801～
850
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
