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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 1,865 | 1,915 | 1,865 | 1,893 | +18 | +1% | 18,800 |
| 2017/02/13 | 1,926 | 1,950 | 1,831 | 1,875 | -23 | -1.2% | 23,800 |
| 2017/02/10 | 1,849 | 1,898 | 1,819 | 1,898 | +71 | +3.9% | 45,400 |
| 2017/02/09 | 1,744 | 1,839 | 1,741 | 1,827 | +75 | +4.3% | 22,800 |
| 2017/02/08 | 1,775 | 1,777 | 1,740 | 1,752 | -22 | -1.2% | 24,700 |
| 2017/02/07 | 1,730 | 1,787 | 1,708 | 1,774 | +84 | +5% | 55,900 |
| 2017/02/06 | 1,623 | 1,690 | 1,605 | 1,690 | +77 | +4.8% | 9,600 |
| 2017/02/03 | 1,590 | 1,614 | 1,590 | 1,613 | +22 | +1.4% | 1,500 |
| 2017/02/02 | 1,619 | 1,619 | 1,591 | 1,591 | -26 | -1.6% | 16,200 |
| 2017/02/01 | 1,618 | 1,619 | 1,612 | 1,617 | +13 | +0.8% | 9,700 |
| 2017/01/31 | 1,597 | 1,617 | 1,597 | 1,604 | +2 | +0.1% | 13,100 |
| 2017/01/30 | 1,598 | 1,608 | 1,590 | 1,602 | +12 | +0.8% | 5,200 |
| 2017/01/27 | 1,590 | 1,600 | 1,581 | 1,590 | ±0 | ±0% | 7,900 |
| 2017/01/26 | 1,575 | 1,597 | 1,574 | 1,590 | +20 | +1.3% | 1,800 |
| 2017/01/25 | 1,560 | 1,586 | 1,560 | 1,570 | -9 | -0.6% | 11,400 |
| 2017/01/24 | 1,601 | 1,601 | 1,574 | 1,579 | -21 | -1.3% | 8,000 |
| 2017/01/23 | 1,588 | 1,600 | 1,575 | 1,600 | +30 | +1.9% | 3,900 |
| 2017/01/20 | 1,570 | 1,571 | 1,535 | 1,570 | +10 | +0.6% | 4,900 |
| 2017/01/19 | 1,549 | 1,577 | 1,540 | 1,560 | +9 | +0.6% | 6,200 |
| 2017/01/18 | 1,561 | 1,561 | 1,535 | 1,551 | -23 | -1.5% | 4,100 |
| 2017/01/17 | 1,585 | 1,585 | 1,562 | 1,574 | -23 | -1.4% | 3,200 |
| 2017/01/16 | 1,589 | 1,598 | 1,578 | 1,597 | -2 | -0.1% | 7,200 |
| 2017/01/13 | 1,595 | 1,612 | 1,564 | 1,599 | ±0 | ±0% | 5,100 |
| 2017/01/12 | 1,616 | 1,616 | 1,599 | 1,599 | -7 | -0.4% | 5,600 |
| 2017/01/11 | 1,601 | 1,610 | 1,600 | 1,606 | +5 | +0.3% | 3,500 |
| 2017/01/10 | 1,585 | 1,612 | 1,585 | 1,601 | +1 | +0.1% | 5,000 |
| 2017/01/06 | 1,613 | 1,616 | 1,600 | 1,600 | -13 | -0.8% | 10,800 |
| 2017/01/05 | 1,620 | 1,621 | 1,611 | 1,613 | -7 | -0.4% | 3,800 |
| 2017/01/04 | 1,619 | 1,631 | 1,611 | 1,620 | +14 | +0.9% | 4,000 |
| 2016/12/30 | 1,611 | 1,629 | 1,606 | 1,606 | -5 | -0.3% | 2,600 |
| 2016/12/29 | 1,562 | 1,611 | 1,562 | 1,611 | +12 | +0.8% | 4,900 |
| 2016/12/28 | 1,560 | 1,599 | 1,560 | 1,599 | +39 | +2.5% | 4,500 |
| 2016/12/27 | 1,551 | 1,593 | 1,551 | 1,560 | -15 | -1% | 7,600 |
| 2016/12/26 | 1,530 | 1,591 | 1,524 | 1,575 | +5 | +0.3% | 12,900 |
| 2016/12/22 | 1,627 | 1,646 | 1,540 | 1,570 | -84 | -5.1% | 26,000 |
| 2016/12/21 | 1,651 | 1,671 | 1,651 | 1,654 | -31 | -1.8% | 5,500 |
| 2016/12/20 | 1,734 | 1,741 | 1,678 | 1,685 | -47 | -2.7% | 17,600 |
| 2016/12/19 | 1,689 | 1,732 | 1,687 | 1,732 | +34 | +2% | 15,300 |
| 2016/12/16 | 1,675 | 1,698 | 1,658 | 1,698 | +18 | +1.1% | 19,800 |
| 2016/12/15 | 1,607 | 1,684 | 1,480 | 1,680 | +50 | +3.1% | 47,100 |
| 2016/12/14 | 1,732 | 1,733 | 1,625 | 1,630 | -87 | -5.1% | 24,600 |
| 2016/12/13 | 1,678 | 1,717 | 1,673 | 1,717 | +23 | +1.4% | 15,300 |
| 2016/12/12 | 1,713 | 1,725 | 1,610 | 1,694 | -18 | -1.1% | 25,800 |
| 2016/12/09 | 1,696 | 1,730 | 1,669 | 1,712 | +36 | +2.1% | 48,000 |
| 2016/12/08 | 1,647 | 1,694 | 1,631 | 1,676 | +56 | +3.5% | 42,100 |
| 2016/12/07 | 1,649 | 1,663 | 1,615 | 1,620 | -15 | -0.9% | 38,500 |
| 2016/12/06 | 1,620 | 1,649 | 1,604 | 1,635 | +36 | +2.3% | 25,500 |
| 2016/12/05 | 1,538 | 1,600 | 1,501 | 1,599 | +77 | +5.1% | 20,100 |
| 2016/12/02 | 1,477 | 1,550 | 1,477 | 1,522 | +62 | +4.2% | 34,000 |
| 2016/12/01 | 1,479 | 1,492 | 1,458 | 1,460 | -20 | -1.4% | 29,600 |
2001～
2050
件表示中 / 3685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 | 199,400円 | +10.0% | +27.8% | 1.65% | 19.11倍 | 1.68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 |
| フリュー | 93,200円 | +4.1% | -38.4% | 4.18% | 15.42倍 | 1.15倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| 前澤給 | 122,400円 | -0.0% | +5.1% | 3.43% | 14.26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 |
| 藤商事 | 106,700円 | -7.0% | -33.0% | 5.15% | 10.14倍 | 0.46倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| 小池工 | 107,000円 | +2.0% | +1.0% | 4.11% | 7.65倍 | 0.55倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
市場注目の銘柄
チャート関連のコラム
