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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,479 | 1,492 | 1,458 | 1,460 | -20 | -1.4% | 29,600 |
| 2016/11/30 | 1,480 | 1,480 | 1,457 | 1,480 | -12 | -0.8% | 26,400 |
| 2016/11/29 | 1,429 | 1,495 | 1,401 | 1,492 | +65 | +4.6% | 35,600 |
| 2016/11/28 | 1,325 | 1,427 | 1,325 | 1,427 | +106 | +8% | 35,500 |
| 2016/11/25 | 1,315 | 1,321 | 1,303 | 1,321 | +4 | +0.3% | 6,500 |
| 2016/11/24 | 1,311 | 1,322 | 1,310 | 1,317 | -3 | -0.2% | 7,500 |
| 2016/11/22 | 1,310 | 1,320 | 1,300 | 1,320 | +5 | +0.4% | 10,100 |
| 2016/11/21 | 1,300 | 1,315 | 1,300 | 1,315 | +21 | +1.6% | 6,300 |
| 2016/11/18 | 1,295 | 1,302 | 1,286 | 1,294 | +11 | +0.9% | 7,900 |
| 2016/11/17 | 1,292 | 1,299 | 1,280 | 1,283 | -7 | -0.5% | 3,800 |
| 2016/11/16 | 1,304 | 1,304 | 1,290 | 1,290 | -14 | -1.1% | 10,200 |
| 2016/11/15 | 1,300 | 1,304 | 1,300 | 1,304 | -4 | -0.3% | 3,700 |
| 2016/11/14 | 1,310 | 1,326 | 1,300 | 1,308 | -8 | -0.6% | 7,200 |
| 2016/11/11 | 1,258 | 1,328 | 1,250 | 1,316 | +58 | +4.6% | 20,800 |
| 2016/11/10 | 1,260 | 1,281 | 1,254 | 1,258 | +18 | +1.5% | 7,400 |
| 2016/11/09 | 1,240 | 1,288 | 1,240 | 1,240 | -30 | -2.4% | 23,400 |
| 2016/11/08 | 1,270 | 1,278 | 1,256 | 1,270 | ±0 | ±0% | 9,700 |
| 2016/11/07 | 1,252 | 1,280 | 1,251 | 1,270 | ±0 | ±0% | 4,700 |
| 2016/11/04 | 1,250 | 1,270 | 1,230 | 1,270 | +5 | +0.4% | 8,100 |
| 2016/11/02 | 1,290 | 1,295 | 1,253 | 1,265 | -38 | -2.9% | 13,700 |
| 2016/11/01 | 1,310 | 1,320 | 1,286 | 1,303 | -7 | -0.5% | 8,200 |
| 2016/10/31 | 1,325 | 1,325 | 1,310 | 1,310 | -3 | -0.2% | 4,200 |
| 2016/10/28 | 1,310 | 1,318 | 1,310 | 1,313 | +2 | +0.2% | 3,600 |
| 2016/10/27 | 1,302 | 1,317 | 1,302 | 1,311 | +5 | +0.4% | 2,700 |
| 2016/10/26 | 1,285 | 1,308 | 1,279 | 1,306 | -5 | -0.4% | 7,500 |
| 2016/10/25 | 1,342 | 1,342 | 1,301 | 1,311 | -28 | -2.1% | 8,500 |
| 2016/10/24 | 1,347 | 1,347 | 1,330 | 1,339 | -1 | -0.1% | 3,100 |
| 2016/10/21 | 1,340 | 1,341 | 1,330 | 1,340 | -1 | -0.1% | 8,200 |
| 2016/10/20 | 1,330 | 1,345 | 1,330 | 1,341 | +7 | +0.5% | 9,700 |
| 2016/10/19 | 1,346 | 1,346 | 1,327 | 1,334 | -12 | -0.9% | 5,600 |
| 2016/10/18 | 1,305 | 1,359 | 1,300 | 1,346 | +33 | +2.5% | 22,900 |
| 2016/10/17 | 1,319 | 1,320 | 1,303 | 1,313 | +9 | +0.7% | 12,900 |
| 2016/10/14 | 1,305 | 1,323 | 1,298 | 1,304 | -7 | -0.5% | 11,700 |
| 2016/10/13 | 1,296 | 1,328 | 1,280 | 1,311 | +23 | +1.8% | 25,900 |
| 2016/10/12 | 1,260 | 1,298 | 1,260 | 1,288 | +28 | +2.2% | 8,700 |
| 2016/10/11 | 1,259 | 1,270 | 1,244 | 1,260 | +13 | +1% | 9,200 |
| 2016/10/07 | 1,269 | 1,269 | 1,247 | 1,247 | -18 | -1.4% | 2,200 |
| 2016/10/06 | 1,246 | 1,278 | 1,246 | 1,265 | +24 | +1.9% | 12,100 |
| 2016/10/05 | 1,272 | 1,272 | 1,241 | 1,241 | +5 | +0.4% | 9,700 |
| 2016/10/04 | 1,275 | 1,275 | 1,210 | 1,236 | -39 | -3.1% | 10,100 |
| 2016/10/03 | 1,220 | 1,275 | 1,200 | 1,275 | +54 | +4.4% | 16,600 |
| 2016/09/30 | 1,224 | 1,228 | 1,221 | 1,221 | +1 | +0.1% | 2,000 |
| 2016/09/29 | 1,230 | 1,230 | 1,205 | 1,220 | -8 | -0.7% | 6,800 |
| 2016/09/28 | 1,229 | 1,230 | 1,220 | 1,228 | +8 | +0.7% | 4,100 |
| 2016/09/27 | 1,191 | 1,221 | 1,162 | 1,220 | +2 | +0.2% | 11,900 |
| 2016/09/26 | 1,227 | 1,249 | 1,200 | 1,218 | -15 | -1.2% | 8,100 |
| 2016/09/23 | 1,270 | 1,270 | 1,200 | 1,233 | -27 | -2.1% | 13,400 |
| 2016/09/21 | 1,274 | 1,274 | 1,250 | 1,260 | -10 | -0.8% | 8,200 |
| 2016/09/20 | 1,243 | 1,274 | 1,231 | 1,270 | +59 | +4.9% | 37,600 |
| 2016/09/16 | 1,218 | 1,233 | 1,200 | 1,211 | +11 | +0.9% | 9,600 |
1951～
2000
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 | 171,000円 | +10.0% | +27.8% | 1.93% | 16.39倍 | 1.44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 | 294,200円 | +15.8% | +7.3% | 1.53% | 15.44倍 | 1.92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 | 97,700円 | +0.1% | -52.2% | 3.07% | - | 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 | 52,600円 | -6.6% | - | 4.75% | - | 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 | 238,400円 | -17.6% | -48.9% | 4.32% | 11.96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
