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 |
---|---|---|---|---|---|---|---|
2018/06/22 | 2,306 | 2,306 | 2,265 | 2,267 | -39 | -1.7% | 2,200 |
2018/06/21 | 2,302 | 2,310 | 2,298 | 2,306 | +14 | +0.6% | 4,100 |
2018/06/20 | 2,352 | 2,355 | 2,292 | 2,292 | -10 | -0.4% | 5,900 |
2018/06/19 | 2,350 | 2,350 | 2,299 | 2,302 | -53 | -2.3% | 5,700 |
2018/06/18 | 2,419 | 2,419 | 2,350 | 2,355 | -91 | -3.7% | 7,600 |
2018/06/15 | 2,477 | 2,495 | 2,437 | 2,446 | -16 | -0.6% | 9,700 |
2018/06/14 | 2,429 | 2,499 | 2,413 | 2,462 | +34 | +1.4% | 15,100 |
2018/06/13 | 2,351 | 2,428 | 2,351 | 2,428 | +79 | +3.4% | 13,200 |
2018/06/12 | 2,334 | 2,349 | 2,329 | 2,349 | +20 | +0.9% | 5,900 |
2018/06/11 | 2,289 | 2,329 | 2,289 | 2,329 | +41 | +1.8% | 2,600 |
2018/06/08 | 2,300 | 2,302 | 2,287 | 2,288 | -14 | -0.6% | 2,600 |
2018/06/07 | 2,314 | 2,314 | 2,302 | 2,302 | +2 | +0.1% | 500 |
2018/06/06 | 2,311 | 2,325 | 2,300 | 2,300 | -13 | -0.6% | 5,100 |
2018/06/05 | 2,315 | 2,327 | 2,310 | 2,313 | -17 | -0.7% | 2,500 |
2018/06/04 | 2,316 | 2,357 | 2,316 | 2,330 | +15 | +0.6% | 700 |
2018/06/01 | 2,371 | 2,371 | 2,315 | 2,315 | -16 | -0.7% | 2,600 |
2018/05/31 | 2,351 | 2,358 | 2,325 | 2,331 | +3 | +0.1% | 1,600 |
2018/05/30 | 2,342 | 2,365 | 2,319 | 2,328 | -16 | -0.7% | 3,600 |
2018/05/29 | 2,400 | 2,400 | 2,344 | 2,344 | -6 | -0.3% | 2,300 |
2018/05/28 | 2,393 | 2,393 | 2,350 | 2,350 | -44 | -1.8% | 3,100 |
2018/05/25 | 2,410 | 2,412 | 2,394 | 2,394 | -26 | -1.1% | 3,200 |
2018/05/24 | 2,431 | 2,434 | 2,411 | 2,420 | -4 | -0.2% | 5,100 |
2018/05/23 | 2,431 | 2,434 | 2,421 | 2,424 | -30 | -1.2% | 3,900 |
2018/05/22 | 2,418 | 2,455 | 2,418 | 2,454 | +36 | +1.5% | 5,500 |
2018/05/21 | 2,430 | 2,437 | 2,416 | 2,418 | -10 | -0.4% | 6,300 |
2018/05/18 | 2,435 | 2,447 | 2,425 | 2,428 | -22 | -0.9% | 7,800 |
2018/05/17 | 2,464 | 2,464 | 2,420 | 2,450 | +36 | +1.5% | 4,700 |
2018/05/16 | 2,466 | 2,478 | 2,414 | 2,414 | -52 | -2.1% | 6,900 |
2018/05/15 | 2,520 | 2,570 | 2,454 | 2,466 | -149 | -5.7% | 11,100 |
2018/05/14 | 2,650 | 2,681 | 2,597 | 2,615 | -35 | -1.3% | 16,700 |
2018/05/11 | 2,589 | 2,650 | 2,580 | 2,650 | +85 | +3.3% | 12,900 |
2018/05/10 | 2,551 | 2,573 | 2,484 | 2,565 | +25 | +1% | 7,000 |
2018/05/09 | 2,528 | 2,558 | 2,528 | 2,540 | -5 | -0.2% | 3,400 |
2018/05/08 | 2,542 | 2,562 | 2,535 | 2,545 | +3 | +0.1% | 2,700 |
2018/05/07 | 2,571 | 2,571 | 2,516 | 2,542 | +66 | +2.7% | 4,400 |
2018/05/02 | 2,509 | 2,517 | 2,473 | 2,476 | +9 | +0.4% | 1,400 |
2018/05/01 | 2,466 | 2,533 | 2,466 | 2,467 | -8 | -0.3% | 7,000 |
2018/04/27 | 2,488 | 2,488 | 2,460 | 2,475 | +11 | +0.4% | 1,900 |
2018/04/26 | 2,461 | 2,472 | 2,460 | 2,464 | -1 | ±0% | 1,000 |
2018/04/25 | 2,425 | 2,465 | 2,425 | 2,465 | +16 | +0.7% | 3,600 |
2018/04/24 | 2,445 | 2,455 | 2,445 | 2,449 | +12 | +0.5% | 700 |
2018/04/23 | 2,433 | 2,437 | 2,433 | 2,437 | +4 | +0.2% | 1,200 |
2018/04/20 | 2,439 | 2,445 | 2,433 | 2,433 | -6 | -0.2% | 2,300 |
2018/04/19 | 2,424 | 2,463 | 2,424 | 2,439 | +15 | +0.6% | 1,000 |
2018/04/18 | 2,406 | 2,476 | 2,406 | 2,424 | +7 | +0.3% | 3,400 |
2018/04/17 | 2,450 | 2,470 | 2,411 | 2,417 | -26 | -1.1% | 3,200 |
2018/04/16 | 2,451 | 2,457 | 2,442 | 2,443 | -2 | -0.1% | 1,300 |
2018/04/13 | 2,431 | 2,458 | 2,431 | 2,445 | +14 | +0.6% | 900 |
2018/04/12 | 2,460 | 2,460 | 2,429 | 2,431 | -24 | -1% | 2,600 |
2018/04/11 | 2,458 | 2,459 | 2,433 | 2,455 | +24 | +1% | 2,800 |
1751~
1800
件表示中 / 3769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 | 157,700円 | +14.8% | +5.0% | 2.22% | 11.77倍 | 1.10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 |
トリニ工 | 119,900円 | -3.0% | -23.3% | 4.17% | 10.75倍 | 0.60倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
ジャノメ | 118,000円 | +10.1% | +6.1% | 4.66% | 14.06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 | 158,800円 | +23.5% | +21.7% | 1.76% | 17.46倍 | 4.34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 | 68,700円 | +3.7% | +152.7% | 2.91% | 17.68倍 | 0.28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 |
市場注目の銘柄
チャート関連のコラム