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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,051 | 1,069 | 1,051 | 1,069 | +18 | +1.7% | 32,900 |
| 2024/01/30 | 1,038 | 1,055 | 1,035 | 1,051 | +20 | +1.9% | 31,700 |
| 2024/01/29 | 1,049 | 1,049 | 1,031 | 1,031 | +16 | +1.6% | 37,700 |
| 2024/01/26 | 1,015 | 1,016 | 1,012 | 1,015 | -1 | -0.1% | 8,100 |
| 2024/01/25 | 1,018 | 1,018 | 1,011 | 1,016 | +5 | +0.5% | 11,300 |
| 2024/01/24 | 1,013 | 1,015 | 1,009 | 1,011 | -2 | -0.2% | 8,900 |
| 2024/01/23 | 1,015 | 1,015 | 1,009 | 1,013 | -2 | -0.2% | 18,900 |
| 2024/01/22 | 1,009 | 1,015 | 1,008 | 1,015 | +3 | +0.3% | 21,000 |
| 2024/01/19 | 1,008 | 1,013 | 1,005 | 1,012 | +4 | +0.4% | 13,200 |
| 2024/01/18 | 1,008 | 1,010 | 1,007 | 1,008 | ±0 | ±0% | 6,300 |
| 2024/01/17 | 1,008 | 1,010 | 1,007 | 1,008 | ±0 | ±0% | 14,200 |
| 2024/01/16 | 1,012 | 1,014 | 1,008 | 1,008 | -3 | -0.3% | 17,400 |
| 2024/01/15 | 1,007 | 1,012 | 1,007 | 1,011 | +4 | +0.4% | 18,400 |
| 2024/01/12 | 1,014 | 1,014 | 1,007 | 1,007 | -3 | -0.3% | 10,600 |
| 2024/01/11 | 1,010 | 1,014 | 1,010 | 1,010 | +1 | +0.1% | 13,200 |
| 2024/01/10 | 1,019 | 1,019 | 1,006 | 1,009 | -8 | -0.8% | 14,100 |
| 2024/01/09 | 1,019 | 1,019 | 1,005 | 1,017 | +6 | +0.6% | 20,800 |
| 2024/01/05 | 1,020 | 1,020 | 1,004 | 1,011 | -4 | -0.4% | 14,700 |
| 2024/01/04 | 999 | 1,018 | 999 | 1,015 | +17 | +1.7% | 15,700 |
| 2023/12/29 | 991 | 998 | 991 | 998 | +2 | +0.2% | 7,800 |
| 2023/12/28 | 990 | 996 | 988 | 996 | +9 | +0.9% | 10,900 |
| 2023/12/27 | 984 | 987 | 984 | 987 | +3 | +0.3% | 13,500 |
| 2023/12/26 | 984 | 987 | 983 | 984 | ±0 | ±0% | 13,300 |
| 2023/12/25 | 986 | 987 | 983 | 984 | -3 | -0.3% | 13,200 |
| 2023/12/22 | 990 | 991 | 987 | 987 | -2 | -0.2% | 5,900 |
| 2023/12/21 | 992 | 994 | 984 | 989 | -3 | -0.3% | 13,500 |
| 2023/12/20 | 994 | 994 | 988 | 992 | +2 | +0.2% | 10,400 |
| 2023/12/19 | 993 | 993 | 986 | 990 | +2 | +0.2% | 6,200 |
| 2023/12/18 | 999 | 999 | 985 | 988 | ±0 | ±0% | 17,800 |
| 2023/12/15 | 988 | 990 | 985 | 988 | +2 | +0.2% | 8,400 |
| 2023/12/14 | 989 | 990 | 985 | 986 | +2 | +0.2% | 7,200 |
| 2023/12/13 | 988 | 989 | 984 | 984 | -4 | -0.4% | 9,000 |
| 2023/12/12 | 986 | 989 | 986 | 988 | +4 | +0.4% | 8,600 |
| 2023/12/11 | 983 | 986 | 983 | 984 | +1 | +0.1% | 10,200 |
| 2023/12/08 | 986 | 988 | 983 | 983 | -3 | -0.3% | 20,000 |
| 2023/12/07 | 992 | 992 | 986 | 986 | -4 | -0.4% | 9,300 |
| 2023/12/06 | 987 | 990 | 986 | 990 | +2 | +0.2% | 13,500 |
| 2023/12/05 | 987 | 990 | 985 | 988 | +1 | +0.1% | 22,500 |
| 2023/12/04 | 990 | 991 | 986 | 987 | -2 | -0.2% | 26,600 |
| 2023/12/01 | 991 | 993 | 989 | 989 | -2 | -0.2% | 13,800 |
| 2023/11/30 | 990 | 993 | 989 | 991 | +1 | +0.1% | 17,300 |
| 2023/11/29 | 990 | 993 | 989 | 990 | -3 | -0.3% | 31,100 |
| 2023/11/28 | 996 | 996 | 989 | 993 | ±0 | ±0% | 31,500 |
| 2023/11/27 | 1,003 | 1,003 | 992 | 993 | -6 | -0.6% | 28,400 |
| 2023/11/24 | 1,000 | 1,002 | 998 | 999 | -1 | -0.1% | 12,700 |
| 2023/11/22 | 997 | 1,000 | 996 | 1,000 | +1 | +0.1% | 9,000 |
| 2023/11/21 | 999 | 1,000 | 997 | 999 | +1 | +0.1% | 13,100 |
| 2023/11/20 | 999 | 1,003 | 998 | 998 | -2 | -0.2% | 10,300 |
| 2023/11/17 | 997 | 1,000 | 996 | 1,000 | +3 | +0.3% | 10,300 |
| 2023/11/16 | 1,001 | 1,002 | 994 | 997 | -3 | -0.3% | 24,600 |
201～
250
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
