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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 1,543 | 1,575 | 1,539 | 1,575 | +60 | +4% | 29,300 |
| 2024/08/19 | 1,523 | 1,567 | 1,515 | 1,515 | -5 | -0.3% | 24,500 |
| 2024/08/16 | 1,544 | 1,545 | 1,484 | 1,520 | +8 | +0.5% | 65,100 |
| 2024/08/15 | 1,530 | 1,565 | 1,511 | 1,512 | -17 | -1.1% | 31,700 |
| 2024/08/14 | 1,520 | 1,540 | 1,466 | 1,529 | -1 | -0.1% | 47,400 |
| 2024/08/13 | 1,405 | 1,548 | 1,405 | 1,530 | +165 | +12.1% | 93,900 |
| 2024/08/09 | 1,336 | 1,395 | 1,336 | 1,365 | +42 | +3.2% | 57,400 |
| 2024/08/08 | 1,327 | 1,331 | 1,275 | 1,323 | +35 | +2.7% | 39,800 |
| 2024/08/07 | 1,250 | 1,333 | 1,245 | 1,288 | +22 | +1.7% | 26,900 |
| 2024/08/06 | 1,233 | 1,295 | 1,233 | 1,266 | +82 | +6.9% | 55,300 |
| 2024/08/05 | 1,249 | 1,278 | 1,100 | 1,184 | -156 | -11.6% | 145,400 |
| 2024/08/02 | 1,380 | 1,400 | 1,330 | 1,340 | -130 | -8.8% | 85,700 |
| 2024/08/01 | 1,550 | 1,577 | 1,429 | 1,470 | -91 | -5.8% | 105,100 |
| 2024/07/31 | 1,555 | 1,566 | 1,516 | 1,561 | +11 | +0.7% | 26,700 |
| 2024/07/30 | 1,517 | 1,550 | 1,509 | 1,550 | +25 | +1.6% | 22,500 |
| 2024/07/29 | 1,462 | 1,540 | 1,460 | 1,525 | +90 | +6.3% | 39,700 |
| 2024/07/26 | 1,439 | 1,456 | 1,422 | 1,435 | -4 | -0.3% | 20,900 |
| 2024/07/25 | 1,500 | 1,500 | 1,434 | 1,439 | -79 | -5.2% | 53,000 |
| 2024/07/24 | 1,565 | 1,565 | 1,510 | 1,518 | -54 | -3.4% | 36,100 |
| 2024/07/23 | 1,550 | 1,572 | 1,538 | 1,572 | +62 | +4.1% | 36,400 |
| 2024/07/22 | 1,551 | 1,563 | 1,488 | 1,510 | -35 | -2.3% | 36,100 |
| 2024/07/19 | 1,511 | 1,545 | 1,508 | 1,545 | +47 | +3.1% | 44,300 |
| 2024/07/18 | 1,523 | 1,535 | 1,492 | 1,498 | -39 | -2.5% | 38,800 |
| 2024/07/17 | 1,536 | 1,555 | 1,530 | 1,537 | -1 | -0.1% | 20,800 |
| 2024/07/16 | 1,547 | 1,549 | 1,522 | 1,538 | -2 | -0.1% | 27,000 |
| 2024/07/12 | 1,560 | 1,573 | 1,540 | 1,540 | -27 | -1.7% | 17,500 |
| 2024/07/11 | 1,554 | 1,580 | 1,520 | 1,567 | -2 | -0.1% | 41,000 |
| 2024/07/10 | 1,595 | 1,596 | 1,552 | 1,569 | -25 | -1.6% | 66,800 |
| 2024/07/09 | 1,531 | 1,630 | 1,524 | 1,594 | +106 | +7.1% | 160,000 |
| 2024/07/08 | 1,465 | 1,531 | 1,447 | 1,488 | +48 | +3.3% | 70,800 |
| 2024/07/05 | 1,402 | 1,442 | 1,375 | 1,440 | +29 | +2.1% | 65,100 |
| 2024/07/04 | 1,411 | 1,427 | 1,394 | 1,411 | ±0 | ±0% | 31,200 |
| 2024/07/03 | 1,401 | 1,427 | 1,395 | 1,411 | ±0 | ±0% | 25,700 |
| 2024/07/02 | 1,431 | 1,461 | 1,411 | 1,411 | -23 | -1.6% | 15,100 |
| 2024/07/01 | 1,470 | 1,471 | 1,421 | 1,434 | -33 | -2.2% | 24,200 |
| 2024/06/28 | 1,514 | 1,514 | 1,467 | 1,467 | -47 | -3.1% | 21,700 |
| 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 |
151～
200
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
