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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 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 |
| 2025/04/22 | 1,966 | 2,017 | 1,960 | 1,994 | +9 | +0.5% | 26,000 |
| 2025/04/21 | 2,041 | 2,041 | 1,978 | 1,985 | -40 | -2% | 33,400 |
| 2025/04/18 | 1,995 | 2,032 | 1,995 | 2,025 | +11 | +0.5% | 37,200 |
| 2025/04/17 | 1,963 | 2,015 | 1,955 | 2,014 | +61 | +3.1% | 43,500 |
| 2025/04/16 | 1,980 | 1,991 | 1,952 | 1,953 | -36 | -1.8% | 39,100 |
| 2025/04/15 | 1,985 | 2,010 | 1,981 | 1,989 | +9 | +0.5% | 29,900 |
| 2025/04/14 | 2,002 | 2,025 | 1,980 | 1,980 | -5 | -0.3% | 42,600 |
| 2025/04/11 | 1,917 | 2,000 | 1,878 | 1,985 | -12 | -0.6% | 41,300 |
| 2025/04/10 | 2,201 | 2,221 | 1,977 | 1,997 | +156 | +8.5% | 88,900 |
| 2025/04/09 | 1,875 | 1,897 | 1,792 | 1,841 | -18 | -1% | 47,800 |
| 2025/04/08 | 1,800 | 1,924 | 1,800 | 1,859 | +158 | +9.3% | 77,800 |
| 2025/04/07 | 1,667 | 1,770 | 1,653 | 1,701 | -206 | -10.8% | 137,100 |
| 2025/04/04 | 2,000 | 2,019 | 1,844 | 1,907 | -147 | -7.2% | 99,100 |
| 2025/04/03 | 2,000 | 2,077 | 1,990 | 2,054 | -48 | -2.3% | 49,800 |
| 2025/04/02 | 2,102 | 2,135 | 2,078 | 2,102 | -27 | -1.3% | 60,500 |
| 2025/04/01 | 2,256 | 2,258 | 2,121 | 2,129 | -117 | -5.2% | 94,300 |
| 2025/03/31 | 2,315 | 2,315 | 2,202 | 2,246 | -119 | -5% | 57,500 |
51～
100
件表示中 / 3768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 | 158,100円 | +14.8% | +5.0% | 2.21% | 11.80倍 | 1.11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 |
| ジャノメ | 117,000円 | +10.1% | +6.1% | 4.70% | 13.94倍 | 0.61倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
| ＪＲＣ | 160,000円 | +23.5% | +21.7% | 1.75% | 17.59倍 | 4.37倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
| 大豊工業 | 69,100円 | +3.7% | +152.7% | 2.89% | 17.78倍 | 0.29倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| 日進工具 | 80,100円 | +2.6% | -1.6% | 3.75% | 16.67倍 | 1.10倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
市場注目の銘柄
チャート関連のコラム
