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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 1,508 | 1,511 | 1,485 | 1,498 | -20 | -1.3% | 20,500 |
| 2024/10/31 | 1,536 | 1,545 | 1,502 | 1,518 | -10 | -0.7% | 25,400 |
| 2024/10/30 | 1,529 | 1,569 | 1,521 | 1,528 | -10 | -0.7% | 21,200 |
| 2024/10/29 | 1,554 | 1,554 | 1,519 | 1,538 | -12 | -0.8% | 17,000 |
| 2024/10/28 | 1,503 | 1,555 | 1,501 | 1,550 | +47 | +3.1% | 14,200 |
| 2024/10/25 | 1,521 | 1,539 | 1,487 | 1,503 | -28 | -1.8% | 28,900 |
| 2024/10/24 | 1,516 | 1,570 | 1,511 | 1,531 | -3 | -0.2% | 33,700 |
| 2024/10/23 | 1,558 | 1,571 | 1,523 | 1,534 | -39 | -2.5% | 36,400 |
| 2024/10/22 | 1,633 | 1,649 | 1,550 | 1,573 | -60 | -3.7% | 49,500 |
| 2024/10/21 | 1,653 | 1,653 | 1,617 | 1,633 | +20 | +1.2% | 14,700 |
| 2024/10/18 | 1,675 | 1,712 | 1,611 | 1,613 | -38 | -2.3% | 37,900 |
| 2024/10/17 | 1,648 | 1,672 | 1,638 | 1,651 | +12 | +0.7% | 41,200 |
| 2024/10/16 | 1,631 | 1,658 | 1,612 | 1,639 | -2 | -0.1% | 22,400 |
| 2024/10/15 | 1,649 | 1,651 | 1,630 | 1,641 | -5 | -0.3% | 15,500 |
| 2024/10/11 | 1,668 | 1,668 | 1,640 | 1,646 | +6 | +0.4% | 13,400 |
| 2024/10/10 | 1,653 | 1,667 | 1,612 | 1,640 | -20 | -1.2% | 43,500 |
| 2024/10/09 | 1,688 | 1,688 | 1,635 | 1,660 | +4 | +0.2% | 18,800 |
| 2024/10/08 | 1,667 | 1,677 | 1,643 | 1,656 | -26 | -1.5% | 28,200 |
| 2024/10/07 | 1,724 | 1,724 | 1,671 | 1,682 | -2 | -0.1% | 28,200 |
| 2024/10/04 | 1,692 | 1,712 | 1,667 | 1,684 | -13 | -0.8% | 29,000 |
| 2024/10/03 | 1,715 | 1,738 | 1,696 | 1,697 | -11 | -0.6% | 22,500 |
| 2024/10/02 | 1,752 | 1,762 | 1,694 | 1,708 | -72 | -4% | 44,600 |
| 2024/10/01 | 1,822 | 1,831 | 1,769 | 1,780 | -30 | -1.7% | 34,900 |
| 2024/09/30 | 1,738 | 1,840 | 1,733 | 1,810 | -8 | -0.4% | 89,800 |
| 2024/09/27 | 1,789 | 1,825 | 1,780 | 1,818 | +28 | +1.6% | 42,700 |
| 2024/09/26 | 1,810 | 1,813 | 1,755 | 1,790 | -60 | -3.2% | 105,400 |
| 2024/09/25 | 1,820 | 1,865 | 1,789 | 1,850 | +92 | +5.2% | 137,800 |
| 2024/09/24 | 1,745 | 1,766 | 1,692 | 1,758 | +50 | +2.9% | 67,300 |
| 2024/09/20 | 1,830 | 1,830 | 1,690 | 1,708 | -112 | -6.2% | 102,000 |
| 2024/09/19 | 1,834 | 1,857 | 1,761 | 1,820 | +97 | +5.6% | 169,100 |
| 2024/09/18 | 1,675 | 1,723 | 1,632 | 1,723 | +58 | +3.5% | 57,500 |
| 2024/09/17 | 1,565 | 1,669 | 1,560 | 1,665 | +98 | +6.3% | 65,600 |
| 2024/09/13 | 1,552 | 1,600 | 1,515 | 1,567 | +4 | +0.3% | 47,900 |
| 2024/09/12 | 1,509 | 1,570 | 1,509 | 1,563 | +84 | +5.7% | 43,800 |
| 2024/09/11 | 1,455 | 1,498 | 1,445 | 1,479 | +22 | +1.5% | 38,400 |
| 2024/09/10 | 1,430 | 1,476 | 1,413 | 1,457 | +28 | +2% | 26,900 |
| 2024/09/09 | 1,320 | 1,430 | 1,320 | 1,429 | +48 | +3.5% | 41,500 |
| 2024/09/06 | 1,342 | 1,381 | 1,338 | 1,381 | +39 | +2.9% | 20,600 |
| 2024/09/05 | 1,350 | 1,369 | 1,329 | 1,342 | -17 | -1.3% | 16,500 |
| 2024/09/04 | 1,366 | 1,370 | 1,314 | 1,359 | -37 | -2.7% | 66,900 |
| 2024/09/03 | 1,407 | 1,427 | 1,390 | 1,396 | -10 | -0.7% | 26,300 |
| 2024/09/02 | 1,428 | 1,431 | 1,396 | 1,406 | -25 | -1.7% | 36,100 |
| 2024/08/30 | 1,439 | 1,465 | 1,431 | 1,431 | -16 | -1.1% | 19,000 |
| 2024/08/29 | 1,410 | 1,448 | 1,392 | 1,447 | +33 | +2.3% | 17,700 |
| 2024/08/28 | 1,430 | 1,430 | 1,343 | 1,414 | -27 | -1.9% | 92,500 |
| 2024/08/27 | 1,465 | 1,470 | 1,403 | 1,441 | -36 | -2.4% | 26,200 |
| 2024/08/26 | 1,491 | 1,511 | 1,475 | 1,477 | -13 | -0.9% | 24,700 |
| 2024/08/23 | 1,507 | 1,507 | 1,470 | 1,490 | -17 | -1.1% | 9,600 |
| 2024/08/22 | 1,515 | 1,530 | 1,490 | 1,507 | -19 | -1.2% | 18,600 |
| 2024/08/21 | 1,566 | 1,566 | 1,519 | 1,526 | -49 | -3.1% | 10,100 |
101～
150
件表示中 / 3672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 | 205,400円 | +10.0% | +27.8% | 1.61% | 19.69倍 | 1.73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 |
| 日 工 | 68,000円 | +8.9% | +35.3% | 4.71% | 13.09倍 | 0.78倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
| 前沢工 | 129,600円 | +2.7% | -9.9% | 2.78% | 7.87倍 | 0.83倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| 前澤給 | 122,800円 | -0.0% | +5.1% | 3.42% | 14.31倍 | 0.64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 |
| 中野冷 | 517,000円 | +8.7% | +7.2% | 4.00% | 12.50倍 | 1.01倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
市場注目の銘柄
チャート関連のコラム
