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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,048 | 1,057 | 1,038 | 1,042 | -7 | -0.7% | 5,700 |
| 2015/06/25 | 1,032 | 1,049 | 1,032 | 1,049 | +9 | +0.9% | 5,200 |
| 2015/06/24 | 1,024 | 1,050 | 1,024 | 1,040 | +19 | +1.9% | 5,700 |
| 2015/06/23 | 1,019 | 1,030 | 1,015 | 1,021 | +2 | +0.2% | 8,100 |
| 2015/06/22 | 1,021 | 1,030 | 1,016 | 1,019 | -2 | -0.2% | 3,500 |
| 2015/06/19 | 1,029 | 1,029 | 1,021 | 1,021 | +10 | +1% | 700 |
| 2015/06/18 | 1,016 | 1,018 | 1,011 | 1,011 | -12 | -1.2% | 7,100 |
| 2015/06/17 | 1,044 | 1,044 | 1,022 | 1,023 | -17 | -1.6% | 6,800 |
| 2015/06/16 | 1,045 | 1,049 | 1,030 | 1,040 | -1 | -0.1% | 13,000 |
| 2015/06/15 | 1,007 | 1,142 | 1,005 | 1,041 | +37 | +3.7% | 46,500 |
| 2015/06/12 | 1,013 | 1,013 | 1,002 | 1,004 | -3 | -0.3% | 4,800 |
| 2015/06/11 | 1,010 | 1,010 | 1,007 | 1,007 | +7 | +0.7% | 5,200 |
| 2015/06/10 | 1,008 | 1,008 | 1,000 | 1,000 | -1 | -0.1% | 7,900 |
| 2015/06/09 | 1,015 | 1,015 | 1,000 | 1,001 | -11 | -1.1% | 11,600 |
| 2015/06/08 | 1,012 | 1,019 | 1,008 | 1,012 | +7 | +0.7% | 5,900 |
| 2015/06/05 | 1,008 | 1,010 | 1,003 | 1,005 | -2 | -0.2% | 4,300 |
| 2015/06/04 | 1,011 | 1,015 | 1,007 | 1,007 | -3 | -0.3% | 7,800 |
| 2015/06/03 | 1,007 | 1,016 | 1,002 | 1,010 | -2 | -0.2% | 9,100 |
| 2015/06/02 | 1,033 | 1,033 | 1,009 | 1,012 | -18 | -1.7% | 23,200 |
| 2015/06/01 | 1,040 | 1,040 | 1,020 | 1,030 | -11 | -1.1% | 14,400 |
| 2015/05/29 | 1,048 | 1,050 | 1,040 | 1,041 | -6 | -0.6% | 3,900 |
| 2015/05/28 | 1,050 | 1,050 | 1,045 | 1,047 | -3 | -0.3% | 2,700 |
| 2015/05/27 | 1,050 | 1,050 | 1,048 | 1,050 | +4 | +0.4% | 2,200 |
| 2015/05/26 | 1,054 | 1,060 | 1,045 | 1,046 | -3 | -0.3% | 3,300 |
| 2015/05/25 | 1,050 | 1,056 | 1,049 | 1,049 | -9 | -0.9% | 3,300 |
| 2015/05/22 | 1,047 | 1,058 | 1,047 | 1,058 | +14 | +1.3% | 4,600 |
| 2015/05/21 | 1,052 | 1,053 | 1,044 | 1,044 | -11 | -1% | 9,200 |
| 2015/05/20 | 1,064 | 1,064 | 1,055 | 1,055 | -2 | -0.2% | 5,600 |
| 2015/05/19 | 1,064 | 1,065 | 1,057 | 1,057 | -8 | -0.8% | 6,100 |
| 2015/05/18 | 1,099 | 1,099 | 1,050 | 1,065 | -55 | -4.9% | 30,400 |
| 2015/05/15 | 1,124 | 1,130 | 1,115 | 1,120 | +3 | +0.3% | 15,400 |
| 2015/05/14 | 1,115 | 1,127 | 1,115 | 1,117 | -4 | -0.4% | 4,000 |
| 2015/05/13 | 1,128 | 1,128 | 1,118 | 1,121 | -4 | -0.4% | 5,100 |
| 2015/05/12 | 1,125 | 1,125 | 1,115 | 1,125 | ±0 | ±0% | 7,400 |
| 2015/05/11 | 1,122 | 1,125 | 1,119 | 1,125 | +11 | +1% | 7,800 |
| 2015/05/08 | 1,115 | 1,116 | 1,110 | 1,114 | -5 | -0.4% | 2,300 |
| 2015/05/07 | 1,084 | 1,119 | 1,084 | 1,119 | +19 | +1.7% | 4,800 |
| 2015/05/01 | 1,095 | 1,109 | 1,085 | 1,100 | ±0 | ±0% | 4,800 |
| 2015/04/30 | 1,125 | 1,125 | 1,055 | 1,100 | -24 | -2.1% | 21,900 |
| 2015/04/28 | 1,115 | 1,126 | 1,107 | 1,124 | +17 | +1.5% | 3,400 |
| 2015/04/27 | 1,115 | 1,130 | 1,102 | 1,107 | -6 | -0.5% | 7,100 |
| 2015/04/24 | 1,113 | 1,120 | 1,113 | 1,113 | +4 | +0.4% | 4,000 |
| 2015/04/23 | 1,129 | 1,130 | 1,108 | 1,109 | -20 | -1.8% | 10,300 |
| 2015/04/22 | 1,123 | 1,129 | 1,093 | 1,129 | +10 | +0.9% | 8,700 |
| 2015/04/21 | 1,125 | 1,129 | 1,119 | 1,119 | +8 | +0.7% | 5,800 |
| 2015/04/20 | 1,123 | 1,123 | 1,105 | 1,111 | -13 | -1.2% | 19,000 |
| 2015/04/17 | 1,105 | 1,124 | 1,100 | 1,124 | +19 | +1.7% | 14,500 |
| 2015/04/16 | 1,114 | 1,129 | 1,100 | 1,105 | +2 | +0.2% | 12,000 |
| 2015/04/15 | 1,092 | 1,103 | 1,092 | 1,103 | +12 | +1.1% | 12,000 |
| 2015/04/14 | 1,071 | 1,091 | 1,062 | 1,091 | +22 | +2.1% | 16,700 |
2301～
2350
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
