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 |
---|---|---|---|---|---|---|---|
2021/04/12 | 1,707 | 1,729 | 1,707 | 1,707 | ±0 | ±0% | 600 |
2021/04/09 | 1,707 | 1,707 | 1,707 | 1,707 | -27 | -1.6% | 100 |
2021/04/08 | 1,729 | 1,735 | 1,719 | 1,734 | ±0 | ±0% | 1,000 |
2021/04/07 | 1,693 | 1,738 | 1,693 | 1,734 | +23 | +1.3% | 1,200 |
2021/04/06 | 1,730 | 1,739 | 1,700 | 1,711 | -8 | -0.5% | 2,500 |
2021/04/05 | 1,706 | 1,736 | 1,706 | 1,719 | -20 | -1.2% | 600 |
2021/04/02 | 1,730 | 1,739 | 1,722 | 1,739 | -1 | -0.1% | 800 |
2021/04/01 | 1,730 | 1,740 | 1,730 | 1,740 | ±0 | ±0% | 500 |
2021/03/31 | 1,766 | 1,766 | 1,740 | 1,740 | - | - | 600 |
2021/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/03/29 | 1,703 | 1,706 | 1,703 | 1,706 | +3 | +0.2% | 800 |
2021/03/26 | 1,703 | 1,703 | 1,703 | 1,703 | -4 | -0.2% | 100 |
2021/03/25 | 1,730 | 1,745 | 1,707 | 1,707 | -30 | -1.7% | 500 |
2021/03/24 | 1,730 | 1,738 | 1,701 | 1,737 | +1 | +0.1% | 1,200 |
2021/03/23 | 1,763 | 1,769 | 1,736 | 1,736 | -33 | -1.9% | 700 |
2021/03/22 | 1,750 | 1,770 | 1,741 | 1,769 | +22 | +1.3% | 1,300 |
2021/03/19 | 1,787 | 1,787 | 1,747 | 1,747 | -51 | -2.8% | 800 |
2021/03/18 | 1,779 | 1,798 | 1,778 | 1,798 | +19 | +1.1% | 3,400 |
2021/03/17 | 1,752 | 1,780 | 1,749 | 1,779 | +23 | +1.3% | 2,000 |
2021/03/16 | 1,756 | 1,779 | 1,756 | 1,756 | ±0 | ±0% | 4,000 |
2021/03/15 | 1,756 | 1,780 | 1,756 | 1,756 | +6 | +0.3% | 5,400 |
2021/03/12 | 1,770 | 1,770 | 1,750 | 1,750 | -20 | -1.1% | 400 |
2021/03/11 | 1,748 | 1,770 | 1,730 | 1,770 | +22 | +1.3% | 3,200 |
2021/03/10 | 1,706 | 1,748 | 1,706 | 1,748 | +56 | +3.3% | 1,300 |
2021/03/09 | 1,680 | 1,700 | 1,680 | 1,692 | +2 | +0.1% | 1,000 |
2021/03/08 | 1,695 | 1,720 | 1,690 | 1,690 | -5 | -0.3% | 700 |
2021/03/05 | 1,686 | 1,700 | 1,666 | 1,695 | +1 | +0.1% | 3,300 |
2021/03/04 | 1,651 | 1,698 | 1,651 | 1,694 | +43 | +2.6% | 1,400 |
2021/03/03 | 1,690 | 1,700 | 1,651 | 1,651 | -57 | -3.3% | 500 |
2021/03/02 | 1,748 | 1,777 | 1,708 | 1,708 | -42 | -2.4% | 3,500 |
2021/03/01 | 1,680 | 1,750 | 1,680 | 1,750 | +55 | +3.2% | 3,400 |
2021/02/26 | 1,700 | 1,700 | 1,695 | 1,695 | -20 | -1.2% | 3,200 |
2021/02/25 | 1,715 | 1,720 | 1,715 | 1,715 | +20 | +1.2% | 2,100 |
2021/02/24 | 1,710 | 1,741 | 1,695 | 1,695 | -15 | -0.9% | 800 |
2021/02/22 | 1,700 | 1,750 | 1,699 | 1,710 | +3 | +0.2% | 6,600 |
2021/02/19 | 1,710 | 1,725 | 1,670 | 1,707 | +7 | +0.4% | 4,900 |
2021/02/18 | 1,704 | 1,721 | 1,681 | 1,700 | -4 | -0.2% | 17,400 |
2021/02/17 | 1,719 | 1,721 | 1,700 | 1,704 | +11 | +0.6% | 9,800 |
2021/02/16 | 1,660 | 1,723 | 1,660 | 1,693 | +33 | +2% | 9,600 |
2021/02/15 | 1,630 | 1,697 | 1,629 | 1,660 | +12 | +0.7% | 6,700 |
2021/02/12 | 1,569 | 1,648 | 1,569 | 1,648 | +112 | +7.3% | 24,200 |
2021/02/10 | 1,559 | 1,560 | 1,535 | 1,536 | -14 | -0.9% | 1,400 |
2021/02/09 | 1,510 | 1,550 | 1,510 | 1,550 | +40 | +2.6% | 6,000 |
2021/02/08 | 1,505 | 1,519 | 1,505 | 1,510 | -10 | -0.7% | 1,400 |
2021/02/05 | 1,540 | 1,549 | 1,515 | 1,520 | -29 | -1.9% | 1,800 |
2021/02/04 | 1,520 | 1,550 | 1,519 | 1,549 | +29 | +1.9% | 5,500 |
2021/02/03 | 1,520 | 1,520 | 1,500 | 1,520 | ±0 | ±0% | 2,800 |
2021/02/02 | 1,515 | 1,520 | 1,515 | 1,520 | - | - | 500 |
2021/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
1051~
1100
件表示中 / 3750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 | 183,100円 | +14.8% | +5.0% | 1.91% | 15.87倍 | 1.49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 |
前澤給 | 123,900円 | +1.1% | -27.5% | 4.04% | 12.85倍 | 0.65倍 |
|
水道用給水装置シェア4割。需要家は水道事業体承認業者。建築設備強化。M&Aにも積極姿勢 |
藤商事 | 106,100円 | +5.5% | -6.0% | 5.18% | 10.09倍 | 0.47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 |
ヒラノテク | 152,200円 | -30.7% | -15.5% | 5.52% | 20.93倍 | 0.60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 |
サムコ | 290,700円 | +11.7% | +9.2% | 2.06% | 15.06倍 | 1.85倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系薄膜形成、加工が軸。アジア新興顧客開拓 |
市場注目の銘柄
チャート関連のコラム