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 |
---|---|---|---|---|---|---|---|
2015/10/27 | 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 |
2015/09/07 | 1,000 | 1,012 | 998 | 1,012 | +19 | +1.9% | 3,500 |
2015/09/04 | 1,002 | 1,016 | 991 | 993 | -20 | -2% | 3,000 |
2015/09/03 | 1,021 | 1,033 | 1,009 | 1,013 | +7 | +0.7% | 4,600 |
2015/09/02 | 1,000 | 1,015 | 1,000 | 1,006 | +4 | +0.4% | 4,600 |
2015/09/01 | 1,018 | 1,018 | 1,002 | 1,002 | -19 | -1.9% | 4,500 |
2015/08/31 | 1,048 | 1,049 | 1,015 | 1,021 | -16 | -1.5% | 8,000 |
2015/08/28 | 1,030 | 1,050 | 1,015 | 1,037 | +24 | +2.4% | 7,300 |
2015/08/27 | 1,012 | 1,028 | 1,012 | 1,013 | +4 | +0.4% | 4,700 |
2015/08/26 | 998 | 1,014 | 970 | 1,009 | +36 | +3.7% | 10,800 |
2015/08/25 | 965 | 1,030 | 951 | 973 | -13 | -1.3% | 23,700 |
2015/08/24 | 1,030 | 1,030 | 981 | 986 | -72 | -6.8% | 26,200 |
2015/08/21 | 1,080 | 1,085 | 1,058 | 1,058 | -22 | -2% | 11,000 |
2015/08/20 | 1,065 | 1,091 | 1,058 | 1,080 | +15 | +1.4% | 13,700 |
2015/08/19 | 1,076 | 1,076 | 1,062 | 1,065 | -9 | -0.8% | 7,600 |
2015/08/18 | 1,064 | 1,074 | 1,060 | 1,074 | +10 | +0.9% | 5,200 |
2015/08/17 | 1,074 | 1,074 | 1,059 | 1,064 | +3 | +0.3% | 2,500 |
2015/08/14 | 1,067 | 1,073 | 1,056 | 1,061 | +7 | +0.7% | 2,900 |
2015/08/13 | 1,059 | 1,059 | 1,054 | 1,054 | -2 | -0.2% | 3,900 |
2401~
2450
件表示中 / 3768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 | 158,100円 | +14.8% | +5.0% | 2.21% | 11.80倍 | 1.11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 |
ジャノメ | 117,000円 | +10.1% | +6.1% | 4.70% | 13.94倍 | 0.61倍 |
|
家庭用ミシン1位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第2の柱 |
JRC | 160,000円 | +23.5% | +21.7% | 1.75% | 17.59倍 | 4.37倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットSIを育成中 |
大豊工業 | 69,100円 | +3.7% | +152.7% | 2.89% | 17.78倍 | 0.29倍 |
|
トヨタ系中堅。滑り軸受け(メタル)、ダイカスト製品、金型が3本柱。7割弱がトヨタG向け |
日進工具 | 80,100円 | +2.6% | -1.6% | 3.75% | 16.67倍 | 1.10倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
市場注目の銘柄
チャート関連のコラム