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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,454 | 1,526 | 1,454 | 1,514 | +60 | +4.1% | 47,700 |
| 2024/06/26 | 1,453 | 1,458 | 1,436 | 1,454 | +20 | +1.4% | 17,200 |
| 2024/06/25 | 1,410 | 1,450 | 1,410 | 1,434 | +25 | +1.8% | 14,200 |
| 2024/06/24 | 1,443 | 1,443 | 1,409 | 1,409 | -34 | -2.4% | 21,600 |
| 2024/06/21 | 1,414 | 1,456 | 1,405 | 1,443 | +29 | +2.1% | 18,500 |
| 2024/06/20 | 1,419 | 1,436 | 1,390 | 1,414 | -22 | -1.5% | 40,300 |
| 2024/06/19 | 1,520 | 1,520 | 1,414 | 1,436 | -54 | -3.6% | 39,700 |
| 2024/06/18 | 1,528 | 1,543 | 1,486 | 1,490 | -17 | -1.1% | 25,300 |
| 2024/06/17 | 1,508 | 1,508 | 1,457 | 1,507 | +9 | +0.6% | 33,100 |
| 2024/06/14 | 1,524 | 1,529 | 1,460 | 1,498 | -7 | -0.5% | 44,500 |
| 2024/06/13 | 1,514 | 1,547 | 1,485 | 1,505 | +3 | +0.2% | 65,000 |
| 2024/06/12 | 1,452 | 1,520 | 1,423 | 1,502 | +50 | +3.4% | 71,600 |
| 2024/06/11 | 1,399 | 1,458 | 1,391 | 1,452 | +70 | +5.1% | 65,100 |
| 2024/06/10 | 1,369 | 1,390 | 1,362 | 1,382 | +24 | +1.8% | 20,300 |
| 2024/06/07 | 1,355 | 1,368 | 1,320 | 1,358 | +33 | +2.5% | 26,500 |
| 2024/06/06 | 1,332 | 1,370 | 1,306 | 1,325 | -15 | -1.1% | 32,500 |
| 2024/06/05 | 1,400 | 1,400 | 1,336 | 1,340 | -52 | -3.7% | 46,600 |
| 2024/06/04 | 1,385 | 1,404 | 1,378 | 1,392 | +9 | +0.7% | 22,600 |
| 2024/06/03 | 1,401 | 1,420 | 1,372 | 1,383 | +4 | +0.3% | 55,100 |
| 2024/05/31 | 1,357 | 1,380 | 1,327 | 1,379 | +50 | +3.8% | 49,700 |
| 2024/05/30 | 1,302 | 1,330 | 1,294 | 1,329 | -5 | -0.4% | 42,100 |
| 2024/05/29 | 1,363 | 1,363 | 1,333 | 1,334 | -13 | -1% | 43,800 |
| 2024/05/28 | 1,323 | 1,360 | 1,305 | 1,347 | +24 | +1.8% | 55,200 |
| 2024/05/27 | 1,300 | 1,333 | 1,300 | 1,323 | +42 | +3.3% | 23,200 |
| 2024/05/24 | 1,277 | 1,291 | 1,265 | 1,281 | ±0 | ±0% | 9,300 |
| 2024/05/23 | 1,300 | 1,310 | 1,262 | 1,281 | -8 | -0.6% | 34,500 |
| 2024/05/22 | 1,320 | 1,320 | 1,282 | 1,289 | -26 | -2% | 21,800 |
| 2024/05/21 | 1,290 | 1,322 | 1,284 | 1,315 | +31 | +2.4% | 79,500 |
| 2024/05/20 | 1,250 | 1,295 | 1,250 | 1,284 | +38 | +3% | 57,200 |
| 2024/05/17 | 1,230 | 1,249 | 1,214 | 1,246 | +7 | +0.6% | 50,600 |
| 2024/05/16 | 1,197 | 1,240 | 1,184 | 1,239 | +44 | +3.7% | 53,900 |
| 2024/05/15 | 1,176 | 1,199 | 1,174 | 1,195 | +24 | +2% | 30,300 |
| 2024/05/14 | 1,219 | 1,219 | 1,168 | 1,171 | +42 | +3.7% | 106,300 |
| 2024/05/13 | 1,133 | 1,133 | 1,104 | 1,129 | +19 | +1.7% | 22,400 |
| 2024/05/10 | 1,117 | 1,124 | 1,108 | 1,110 | -6 | -0.5% | 5,800 |
| 2024/05/09 | 1,110 | 1,122 | 1,100 | 1,116 | +8 | +0.7% | 9,000 |
| 2024/05/08 | 1,120 | 1,128 | 1,108 | 1,108 | -10 | -0.9% | 7,100 |
| 2024/05/07 | 1,114 | 1,122 | 1,110 | 1,118 | +9 | +0.8% | 10,200 |
| 2024/05/02 | 1,114 | 1,132 | 1,109 | 1,109 | -15 | -1.3% | 3,700 |
| 2024/05/01 | 1,108 | 1,133 | 1,102 | 1,124 | +5 | +0.4% | 17,000 |
| 2024/04/30 | 1,112 | 1,119 | 1,093 | 1,119 | +23 | +2.1% | 11,900 |
| 2024/04/26 | 1,110 | 1,110 | 1,092 | 1,096 | -14 | -1.3% | 6,500 |
| 2024/04/25 | 1,105 | 1,115 | 1,098 | 1,110 | +13 | +1.2% | 8,600 |
| 2024/04/24 | 1,094 | 1,109 | 1,085 | 1,097 | +9 | +0.8% | 10,200 |
| 2024/04/23 | 1,092 | 1,098 | 1,088 | 1,088 | -3 | -0.3% | 8,600 |
| 2024/04/22 | 1,089 | 1,096 | 1,087 | 1,091 | -1 | -0.1% | 2,100 |
| 2024/04/19 | 1,090 | 1,099 | 1,061 | 1,092 | -8 | -0.7% | 17,800 |
| 2024/04/18 | 1,086 | 1,100 | 1,086 | 1,100 | +11 | +1% | 12,300 |
| 2024/04/17 | 1,092 | 1,099 | 1,075 | 1,089 | -4 | -0.4% | 21,500 |
| 2024/04/16 | 1,112 | 1,112 | 1,093 | 1,093 | -17 | -1.5% | 9,800 |
101～
150
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
