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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,110 | 1,124 | 1,080 | 1,087 | -20 | -1.8% | 14,600 |
| 2015/11/20 | 1,098 | 1,107 | 1,095 | 1,107 | +11 | +1% | 7,600 |
| 2015/11/19 | 1,090 | 1,097 | 1,090 | 1,096 | +7 | +0.6% | 3,100 |
| 2015/11/18 | 1,089 | 1,089 | 1,083 | 1,089 | ±0 | ±0% | 3,200 |
| 2015/11/17 | 1,077 | 1,089 | 1,077 | 1,089 | +12 | +1.1% | 1,800 |
| 2015/11/16 | 1,084 | 1,087 | 1,077 | 1,077 | -4 | -0.4% | 3,300 |
| 2015/11/13 | 1,082 | 1,082 | 1,080 | 1,081 | -7 | -0.6% | 1,700 |
| 2015/11/12 | 1,080 | 1,091 | 1,078 | 1,088 | +5 | +0.5% | 12,600 |
| 2015/11/11 | 1,078 | 1,083 | 1,078 | 1,083 | +5 | +0.5% | 2,800 |
| 2015/11/10 | 1,050 | 1,086 | 1,040 | 1,078 | +1 | +0.1% | 25,200 |
| 2015/11/09 | 1,073 | 1,086 | 1,071 | 1,077 | +26 | +2.5% | 13,900 |
| 2015/11/06 | 1,063 | 1,064 | 1,050 | 1,051 | -2 | -0.2% | 5,700 |
| 2015/11/05 | 1,063 | 1,063 | 1,052 | 1,053 | -7 | -0.7% | 1,500 |
| 2015/11/04 | 1,052 | 1,063 | 1,052 | 1,060 | ±0 | ±0% | 3,000 |
| 2015/11/02 | 1,070 | 1,070 | 1,052 | 1,060 | +4 | +0.4% | 5,100 |
| 2015/10/30 | 1,063 | 1,067 | 1,055 | 1,056 | -4 | -0.4% | 1,700 |
| 2015/10/29 | 1,045 | 1,066 | 1,045 | 1,060 | +16 | +1.5% | 4,300 |
| 2015/10/28 | 1,047 | 1,067 | 1,044 | 1,044 | -1 | -0.1% | 2,700 |
| 2015/10/27 | 1,053 | 1,059 | 1,044 | 1,045 | -12 | -1.1% | 18,700 |
| 2015/10/26 | 1,055 | 1,058 | 1,054 | 1,057 | +4 | +0.4% | 6,600 |
| 2015/10/23 | 1,055 | 1,056 | 1,053 | 1,053 | -2 | -0.2% | 1,900 |
| 2015/10/22 | 1,050 | 1,055 | 1,050 | 1,055 | ±0 | ±0% | 1,100 |
| 2015/10/21 | 1,062 | 1,064 | 1,050 | 1,055 | -7 | -0.7% | 3,000 |
| 2015/10/20 | 1,074 | 1,074 | 1,051 | 1,062 | -10 | -0.9% | 3,400 |
| 2015/10/19 | 1,061 | 1,072 | 1,061 | 1,072 | +13 | +1.2% | 8,000 |
| 2015/10/16 | 1,072 | 1,072 | 1,050 | 1,059 | -9 | -0.8% | 1,300 |
| 2015/10/15 | 1,054 | 1,070 | 1,051 | 1,068 | +8 | +0.8% | 5,000 |
| 2015/10/14 | 1,064 | 1,067 | 1,060 | 1,060 | ±0 | ±0% | 2,200 |
| 2015/10/13 | 1,058 | 1,064 | 1,057 | 1,060 | +5 | +0.5% | 1,600 |
| 2015/10/09 | 1,059 | 1,062 | 1,051 | 1,055 | -2 | -0.2% | 3,800 |
| 2015/10/08 | 1,063 | 1,063 | 1,052 | 1,057 | +5 | +0.5% | 800 |
| 2015/10/07 | 1,060 | 1,061 | 1,050 | 1,052 | -8 | -0.8% | 6,100 |
| 2015/10/06 | 1,066 | 1,066 | 1,050 | 1,060 | +16 | +1.5% | 9,300 |
| 2015/10/05 | 1,059 | 1,061 | 1,044 | 1,044 | -15 | -1.4% | 4,600 |
| 2015/10/02 | 1,050 | 1,060 | 1,046 | 1,059 | +19 | +1.8% | 7,500 |
| 2015/10/01 | 1,029 | 1,050 | 1,024 | 1,040 | +17 | +1.7% | 13,100 |
| 2015/09/30 | 1,014 | 1,024 | 991 | 1,023 | +23 | +2.3% | 4,500 |
| 2015/09/29 | 1,003 | 1,003 | 975 | 1,000 | -18 | -1.8% | 5,700 |
| 2015/09/28 | 1,034 | 1,034 | 1,001 | 1,018 | +10 | +1% | 3,500 |
| 2015/09/25 | 1,005 | 1,022 | 1,005 | 1,008 | -12 | -1.2% | 3,800 |
| 2015/09/24 | 1,008 | 1,023 | 1,006 | 1,020 | ±0 | ±0% | 1,900 |
| 2015/09/18 | 1,030 | 1,030 | 1,020 | 1,020 | -6 | -0.6% | 2,800 |
| 2015/09/17 | 1,036 | 1,036 | 1,016 | 1,026 | +5 | +0.5% | 4,500 |
| 2015/09/16 | 1,047 | 1,047 | 1,010 | 1,021 | -22 | -2.1% | 5,200 |
| 2015/09/15 | 1,047 | 1,048 | 1,020 | 1,043 | +21 | +2.1% | 6,700 |
| 2015/09/14 | 1,046 | 1,046 | 1,001 | 1,022 | -25 | -2.4% | 2,900 |
| 2015/09/11 | 1,040 | 1,047 | 1,018 | 1,047 | +15 | +1.5% | 6,200 |
| 2015/09/10 | 1,025 | 1,032 | 1,015 | 1,032 | +5 | +0.5% | 4,500 |
| 2015/09/09 | 1,020 | 1,038 | 1,015 | 1,027 | +15 | +1.5% | 7,400 |
| 2015/09/08 | 1,015 | 1,015 | 999 | 1,012 | ±0 | ±0% | 2,300 |
2201～
2250
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 | 171,300円 | +10.0% | +27.8% | 1.93% | 16.42倍 | 1.45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 | 298,000円 | +15.8% | +7.3% | 1.51% | 15.64倍 | 1.95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 | 98,000円 | +0.1% | -52.2% | 3.06% | - | 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 | 52,500円 | -6.6% | - | 4.76% | - | 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 | 240,900円 | -17.6% | -48.9% | 4.28% | 12.09倍 | 0.69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
