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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,369 | 1,390 | 1,362 | 1,382 | +24 | +1.8% | 20,300 |
| 2024/06/07 | 1,355 | 1,368 | 1,320 | 1,358 | +33 | +2.5% | 26,500 |
| 2024/06/06 | 1,332 | 1,370 | 1,306 | 1,325 | -15 | -1.1% | 32,500 |
| 2024/06/05 | 1,400 | 1,400 | 1,336 | 1,340 | -52 | -3.7% | 46,600 |
| 2024/06/04 | 1,385 | 1,404 | 1,378 | 1,392 | +9 | +0.7% | 22,600 |
| 2024/06/03 | 1,401 | 1,420 | 1,372 | 1,383 | +4 | +0.3% | 55,100 |
| 2024/05/31 | 1,357 | 1,380 | 1,327 | 1,379 | +50 | +3.8% | 49,700 |
| 2024/05/30 | 1,302 | 1,330 | 1,294 | 1,329 | -5 | -0.4% | 42,100 |
| 2024/05/29 | 1,363 | 1,363 | 1,333 | 1,334 | -13 | -1% | 43,800 |
| 2024/05/28 | 1,323 | 1,360 | 1,305 | 1,347 | +24 | +1.8% | 55,200 |
| 2024/05/27 | 1,300 | 1,333 | 1,300 | 1,323 | +42 | +3.3% | 23,200 |
| 2024/05/24 | 1,277 | 1,291 | 1,265 | 1,281 | ±0 | ±0% | 9,300 |
| 2024/05/23 | 1,300 | 1,310 | 1,262 | 1,281 | -8 | -0.6% | 34,500 |
| 2024/05/22 | 1,320 | 1,320 | 1,282 | 1,289 | -26 | -2% | 21,800 |
| 2024/05/21 | 1,290 | 1,322 | 1,284 | 1,315 | +31 | +2.4% | 79,500 |
| 2024/05/20 | 1,250 | 1,295 | 1,250 | 1,284 | +38 | +3% | 57,200 |
| 2024/05/17 | 1,230 | 1,249 | 1,214 | 1,246 | +7 | +0.6% | 50,600 |
| 2024/05/16 | 1,197 | 1,240 | 1,184 | 1,239 | +44 | +3.7% | 53,900 |
| 2024/05/15 | 1,176 | 1,199 | 1,174 | 1,195 | +24 | +2% | 30,300 |
| 2024/05/14 | 1,219 | 1,219 | 1,168 | 1,171 | +42 | +3.7% | 106,300 |
| 2024/05/13 | 1,133 | 1,133 | 1,104 | 1,129 | +19 | +1.7% | 22,400 |
| 2024/05/10 | 1,117 | 1,124 | 1,108 | 1,110 | -6 | -0.5% | 5,800 |
| 2024/05/09 | 1,110 | 1,122 | 1,100 | 1,116 | +8 | +0.7% | 9,000 |
| 2024/05/08 | 1,120 | 1,128 | 1,108 | 1,108 | -10 | -0.9% | 7,100 |
| 2024/05/07 | 1,114 | 1,122 | 1,110 | 1,118 | +9 | +0.8% | 10,200 |
| 2024/05/02 | 1,114 | 1,132 | 1,109 | 1,109 | -15 | -1.3% | 3,700 |
| 2024/05/01 | 1,108 | 1,133 | 1,102 | 1,124 | +5 | +0.4% | 17,000 |
| 2024/04/30 | 1,112 | 1,119 | 1,093 | 1,119 | +23 | +2.1% | 11,900 |
| 2024/04/26 | 1,110 | 1,110 | 1,092 | 1,096 | -14 | -1.3% | 6,500 |
| 2024/04/25 | 1,105 | 1,115 | 1,098 | 1,110 | +13 | +1.2% | 8,600 |
| 2024/04/24 | 1,094 | 1,109 | 1,085 | 1,097 | +9 | +0.8% | 10,200 |
| 2024/04/23 | 1,092 | 1,098 | 1,088 | 1,088 | -3 | -0.3% | 8,600 |
| 2024/04/22 | 1,089 | 1,096 | 1,087 | 1,091 | -1 | -0.1% | 2,100 |
| 2024/04/19 | 1,090 | 1,099 | 1,061 | 1,092 | -8 | -0.7% | 17,800 |
| 2024/04/18 | 1,086 | 1,100 | 1,086 | 1,100 | +11 | +1% | 12,300 |
| 2024/04/17 | 1,092 | 1,099 | 1,075 | 1,089 | -4 | -0.4% | 21,500 |
| 2024/04/16 | 1,112 | 1,112 | 1,093 | 1,093 | -17 | -1.5% | 9,800 |
| 2024/04/15 | 1,096 | 1,125 | 1,096 | 1,110 | +2 | +0.2% | 11,900 |
| 2024/04/12 | 1,146 | 1,146 | 1,108 | 1,108 | -30 | -2.6% | 18,500 |
| 2024/04/11 | 1,145 | 1,145 | 1,127 | 1,138 | -11 | -1% | 8,600 |
| 2024/04/10 | 1,137 | 1,154 | 1,132 | 1,149 | +21 | +1.9% | 16,500 |
| 2024/04/09 | 1,117 | 1,137 | 1,117 | 1,128 | +10 | +0.9% | 12,800 |
| 2024/04/08 | 1,116 | 1,131 | 1,112 | 1,118 | +2 | +0.2% | 10,700 |
| 2024/04/05 | 1,116 | 1,123 | 1,093 | 1,116 | -7 | -0.6% | 28,300 |
| 2024/04/04 | 1,145 | 1,145 | 1,120 | 1,123 | -7 | -0.6% | 17,500 |
| 2024/04/03 | 1,130 | 1,140 | 1,123 | 1,130 | -5 | -0.4% | 10,600 |
| 2024/04/02 | 1,145 | 1,155 | 1,133 | 1,135 | -15 | -1.3% | 21,200 |
| 2024/04/01 | 1,179 | 1,182 | 1,150 | 1,150 | -28 | -2.4% | 19,800 |
| 2024/03/29 | 1,188 | 1,203 | 1,178 | 1,178 | -10 | -0.8% | 26,300 |
| 2024/03/28 | 1,180 | 1,196 | 1,151 | 1,188 | -8 | -0.7% | 51,000 |
201～
250
件表示中 / 3673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 | 190,700円 | +10.0% | +27.8% | 1.73% | 18.28倍 | 1.61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 | 89,400円 | +4.1% | -38.4% | 4.36% | 14.79倍 | 1.10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 | 116,600円 | -0.0% | +5.1% | 3.60% | 13.58倍 | 0.61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 | 107,700円 | -7.0% | -33.0% | 5.11% | 10.23倍 | 0.47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 |
| タツモ | 155,700円 | +14.3% | -15.0% | 2.18% | 6.43倍 | 0.93倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
市場注目の銘柄
チャート関連のコラム
