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 |
---|---|---|---|---|---|---|---|
2021/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/01/27 | 1,512 | 1,536 | 1,512 | 1,525 | -12 | -0.8% | 500 |
2021/01/26 | 1,528 | 1,537 | 1,528 | 1,537 | +9 | +0.6% | 200 |
2021/01/25 | 1,528 | 1,528 | 1,528 | 1,528 | -10 | -0.7% | 100 |
2021/01/22 | 1,506 | 1,538 | 1,506 | 1,538 | -1 | -0.1% | 800 |
2021/01/21 | 1,539 | 1,539 | 1,539 | 1,539 | ±0 | ±0% | 200 |
2021/01/20 | 1,540 | 1,540 | 1,506 | 1,539 | +2 | +0.1% | 2,300 |
2021/01/19 | 1,530 | 1,537 | 1,530 | 1,537 | +7 | +0.5% | 500 |
2021/01/18 | 1,530 | 1,530 | 1,530 | 1,530 | -3 | -0.2% | 1,400 |
2021/01/15 | 1,530 | 1,544 | 1,530 | 1,533 | +3 | +0.2% | 900 |
2021/01/14 | 1,545 | 1,545 | 1,530 | 1,530 | -15 | -1% | 400 |
2021/01/13 | 1,494 | 1,551 | 1,481 | 1,545 | +45 | +3% | 6,600 |
2021/01/12 | 1,490 | 1,516 | 1,490 | 1,500 | -44 | -2.8% | 1,000 |
2021/01/08 | 1,550 | 1,550 | 1,521 | 1,544 | -8 | -0.5% | 400 |
2021/01/07 | 1,522 | 1,567 | 1,518 | 1,552 | +30 | +2% | 5,200 |
2021/01/06 | 1,485 | 1,568 | 1,485 | 1,522 | +32 | +2.1% | 2,000 |
2021/01/05 | 1,465 | 1,493 | 1,465 | 1,490 | -5 | -0.3% | 400 |
2021/01/04 | 1,495 | 1,495 | 1,495 | 1,495 | ±0 | ±0% | 400 |
2020/12/30 | 1,495 | 1,495 | 1,481 | 1,495 | -5 | -0.3% | 500 |
2020/12/29 | 1,464 | 1,500 | 1,462 | 1,500 | +21 | +1.4% | 1,300 |
2020/12/28 | 1,443 | 1,480 | 1,438 | 1,479 | -3 | -0.2% | 4,200 |
2020/12/25 | 1,482 | 1,494 | 1,470 | 1,482 | -12 | -0.8% | 2,200 |
2020/12/24 | 1,469 | 1,517 | 1,469 | 1,494 | +11 | +0.7% | 500 |
2020/12/23 | 1,465 | 1,497 | 1,465 | 1,483 | -22 | -1.5% | 500 |
2020/12/22 | 1,505 | 1,505 | 1,495 | 1,505 | -5 | -0.3% | 1,300 |
2020/12/21 | 1,528 | 1,528 | 1,510 | 1,510 | -30 | -1.9% | 300 |
2020/12/18 | 1,530 | 1,540 | 1,502 | 1,540 | +8 | +0.5% | 4,300 |
2020/12/17 | 1,522 | 1,532 | 1,513 | 1,532 | +11 | +0.7% | 2,400 |
2020/12/16 | 1,513 | 1,560 | 1,505 | 1,521 | +1 | +0.1% | 6,800 |
2020/12/15 | 1,511 | 1,528 | 1,510 | 1,520 | +9 | +0.6% | 900 |
2020/12/14 | 1,509 | 1,525 | 1,500 | 1,511 | -6 | -0.4% | 2,500 |
2020/12/11 | 1,520 | 1,527 | 1,508 | 1,517 | -3 | -0.2% | 1,100 |
2020/12/10 | 1,528 | 1,529 | 1,515 | 1,520 | +12 | +0.8% | 1,400 |
2020/12/09 | 1,501 | 1,529 | 1,500 | 1,508 | ±0 | ±0% | 1,400 |
2020/12/08 | 1,496 | 1,523 | 1,496 | 1,508 | +16 | +1.1% | 5,400 |
2020/12/07 | 1,472 | 1,492 | 1,472 | 1,492 | +20 | +1.4% | 500 |
2020/12/04 | 1,495 | 1,495 | 1,471 | 1,472 | -25 | -1.7% | 1,000 |
2020/12/03 | 1,480 | 1,497 | 1,480 | 1,497 | ±0 | ±0% | 400 |
2020/12/02 | 1,471 | 1,499 | 1,471 | 1,497 | +26 | +1.8% | 700 |
2020/12/01 | 1,485 | 1,485 | 1,471 | 1,471 | -29 | -1.9% | 1,100 |
2020/11/30 | 1,484 | 1,500 | 1,484 | 1,500 | -9 | -0.6% | 400 |
2020/11/27 | 1,478 | 1,509 | 1,478 | 1,509 | +24 | +1.6% | 2,700 |
2020/11/26 | 1,480 | 1,490 | 1,480 | 1,485 | -6 | -0.4% | 500 |
2020/11/25 | 1,490 | 1,500 | 1,480 | 1,491 | +1 | +0.1% | 1,900 |
2020/11/24 | 1,493 | 1,493 | 1,488 | 1,490 | -10 | -0.7% | 1,300 |
2020/11/20 | 1,503 | 1,503 | 1,495 | 1,500 | -4 | -0.3% | 900 |
2020/11/19 | 1,479 | 1,515 | 1,479 | 1,504 | -15 | -1% | 1,800 |
2020/11/18 | 1,509 | 1,519 | 1,445 | 1,519 | -30 | -1.9% | 3,000 |
2020/11/17 | 1,508 | 1,549 | 1,450 | 1,549 | +41 | +2.7% | 1,700 |
1101~
1150
件表示中 / 3751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 | 176,800円 | +14.8% | +5.0% | 1.98% | 15.32倍 | 1.44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 |
ヒラノテク | 152,700円 | -30.7% | -15.5% | 5.50% | 21.00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 | 289,600円 | +11.7% | +9.2% | 2.07% | 15.00倍 | 1.84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 |
電業社 | 466,000円 | -0.3% | -8.8% | 3.86% | 8.78倍 | 0.70倍 |
|
ポンプ大手5社の一角で官公需に強み。送風機と2本柱。海外は中東深耕、インドに生産拠点 |
YUSHIN | 62,300円 | -4.3% | -13.2% | 3.21% | 14.13倍 | 0.60倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約2割。特注機も |
市場注目の銘柄
チャート関連のコラム