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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,096 | 1,125 | 1,096 | 1,110 | +2 | +0.2% | 11,900 |
| 2024/04/12 | 1,146 | 1,146 | 1,108 | 1,108 | -30 | -2.6% | 18,500 |
| 2024/04/11 | 1,145 | 1,145 | 1,127 | 1,138 | -11 | -1% | 8,600 |
| 2024/04/10 | 1,137 | 1,154 | 1,132 | 1,149 | +21 | +1.9% | 16,500 |
| 2024/04/09 | 1,117 | 1,137 | 1,117 | 1,128 | +10 | +0.9% | 12,800 |
| 2024/04/08 | 1,116 | 1,131 | 1,112 | 1,118 | +2 | +0.2% | 10,700 |
| 2024/04/05 | 1,116 | 1,123 | 1,093 | 1,116 | -7 | -0.6% | 28,300 |
| 2024/04/04 | 1,145 | 1,145 | 1,120 | 1,123 | -7 | -0.6% | 17,500 |
| 2024/04/03 | 1,130 | 1,140 | 1,123 | 1,130 | -5 | -0.4% | 10,600 |
| 2024/04/02 | 1,145 | 1,155 | 1,133 | 1,135 | -15 | -1.3% | 21,200 |
| 2024/04/01 | 1,179 | 1,182 | 1,150 | 1,150 | -28 | -2.4% | 19,800 |
| 2024/03/29 | 1,188 | 1,203 | 1,178 | 1,178 | -10 | -0.8% | 26,300 |
| 2024/03/28 | 1,180 | 1,196 | 1,151 | 1,188 | -8 | -0.7% | 51,000 |
| 2024/03/27 | 1,210 | 1,220 | 1,175 | 1,196 | -14 | -1.2% | 60,700 |
| 2024/03/26 | 1,200 | 1,225 | 1,199 | 1,210 | +20 | +1.7% | 60,900 |
| 2024/03/25 | 1,163 | 1,209 | 1,163 | 1,190 | +27 | +2.3% | 58,900 |
| 2024/03/22 | 1,140 | 1,165 | 1,136 | 1,163 | +32 | +2.8% | 45,700 |
| 2024/03/21 | 1,135 | 1,148 | 1,127 | 1,131 | +3 | +0.3% | 44,200 |
| 2024/03/19 | 1,119 | 1,128 | 1,116 | 1,128 | +10 | +0.9% | 33,700 |
| 2024/03/18 | 1,119 | 1,124 | 1,108 | 1,118 | +10 | +0.9% | 22,600 |
| 2024/03/15 | 1,109 | 1,111 | 1,100 | 1,108 | -1 | -0.1% | 11,900 |
| 2024/03/14 | 1,117 | 1,117 | 1,104 | 1,109 | ±0 | ±0% | 7,100 |
| 2024/03/13 | 1,115 | 1,116 | 1,104 | 1,109 | -2 | -0.2% | 10,600 |
| 2024/03/12 | 1,097 | 1,111 | 1,086 | 1,111 | +14 | +1.3% | 12,900 |
| 2024/03/11 | 1,115 | 1,115 | 1,090 | 1,097 | +1 | +0.1% | 27,400 |
| 2024/03/08 | 1,089 | 1,096 | 1,083 | 1,096 | +11 | +1% | 24,500 |
| 2024/03/07 | 1,085 | 1,093 | 1,082 | 1,085 | -5 | -0.5% | 15,000 |
| 2024/03/06 | 1,079 | 1,101 | 1,079 | 1,090 | -8 | -0.7% | 15,300 |
| 2024/03/05 | 1,085 | 1,100 | 1,080 | 1,098 | +12 | +1.1% | 22,300 |
| 2024/03/04 | 1,094 | 1,098 | 1,083 | 1,086 | -8 | -0.7% | 17,400 |
| 2024/03/01 | 1,090 | 1,110 | 1,090 | 1,094 | -1 | -0.1% | 20,900 |
| 2024/02/29 | 1,087 | 1,115 | 1,081 | 1,095 | +13 | +1.2% | 33,400 |
| 2024/02/28 | 1,073 | 1,095 | 1,069 | 1,082 | +18 | +1.7% | 41,400 |
| 2024/02/27 | 1,060 | 1,064 | 1,056 | 1,064 | +4 | +0.4% | 17,000 |
| 2024/02/26 | 1,070 | 1,070 | 1,055 | 1,060 | +4 | +0.4% | 20,500 |
| 2024/02/22 | 1,061 | 1,061 | 1,047 | 1,056 | +3 | +0.3% | 15,700 |
| 2024/02/21 | 1,057 | 1,058 | 1,047 | 1,053 | -5 | -0.5% | 7,400 |
| 2024/02/20 | 1,060 | 1,070 | 1,050 | 1,058 | +8 | +0.8% | 19,800 |
| 2024/02/19 | 1,040 | 1,050 | 1,040 | 1,050 | +11 | +1.1% | 24,600 |
| 2024/02/16 | 1,047 | 1,050 | 1,039 | 1,039 | -8 | -0.8% | 22,800 |
| 2024/02/15 | 1,060 | 1,060 | 1,047 | 1,047 | -16 | -1.5% | 29,300 |
| 2024/02/14 | 1,069 | 1,073 | 1,063 | 1,063 | -6 | -0.6% | 16,400 |
| 2024/02/13 | 1,062 | 1,073 | 1,062 | 1,069 | +3 | +0.3% | 17,200 |
| 2024/02/09 | 1,066 | 1,070 | 1,056 | 1,066 | +8 | +0.8% | 13,700 |
| 2024/02/08 | 1,058 | 1,069 | 1,053 | 1,058 | -4 | -0.4% | 13,800 |
| 2024/02/07 | 1,070 | 1,070 | 1,053 | 1,062 | -10 | -0.9% | 11,300 |
| 2024/02/06 | 1,060 | 1,072 | 1,052 | 1,072 | +12 | +1.1% | 22,300 |
| 2024/02/05 | 1,059 | 1,060 | 1,055 | 1,060 | -3 | -0.3% | 12,600 |
| 2024/02/02 | 1,072 | 1,075 | 1,057 | 1,063 | -4 | -0.4% | 15,800 |
| 2024/02/01 | 1,072 | 1,072 | 1,062 | 1,067 | -2 | -0.2% | 16,100 |
151～
200
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
