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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,058 | 1,090 | 1,030 | 1,080 | +12 | +1.1% | 34,900 |
| 2013/06/11 | 1,094 | 1,095 | 1,057 | 1,068 | -60 | -5.3% | 67,600 |
| 2013/06/10 | 1,051 | 1,130 | 1,051 | 1,128 | +121 | +12% | 9,100 |
| 2013/06/07 | 1,000 | 1,039 | 999 | 1,007 | -67 | -6.2% | 30,600 |
| 2013/06/06 | 1,101 | 1,110 | 1,050 | 1,074 | -65 | -5.7% | 24,800 |
| 2013/06/05 | 1,180 | 1,201 | 1,139 | 1,139 | -11 | -1% | 24,000 |
| 2013/06/04 | 1,088 | 1,180 | 1,070 | 1,150 | +62 | +5.7% | 20,200 |
| 2013/06/03 | 1,180 | 1,180 | 1,020 | 1,088 | -116 | -9.6% | 50,800 |
| 2013/05/31 | 1,193 | 1,243 | 1,193 | 1,204 | +16 | +1.3% | 8,200 |
| 2013/05/30 | 1,264 | 1,269 | 1,178 | 1,188 | -77 | -6.1% | 17,800 |
| 2013/05/29 | 1,239 | 1,318 | 1,215 | 1,265 | +56 | +4.6% | 26,400 |
| 2013/05/28 | 1,195 | 1,230 | 1,157 | 1,209 | -10 | -0.8% | 21,700 |
| 2013/05/27 | 1,221 | 1,221 | 1,151 | 1,219 | -41 | -3.3% | 23,000 |
| 2013/05/24 | 1,288 | 1,320 | 1,230 | 1,260 | -28 | -2.2% | 36,500 |
| 2013/05/23 | 1,350 | 1,350 | 1,222 | 1,288 | -103 | -7.4% | 63,500 |
| 2013/05/22 | 1,455 | 1,455 | 1,389 | 1,391 | -94 | -6.3% | 35,800 |
| 2013/05/21 | 1,508 | 1,529 | 1,453 | 1,485 | -55 | -3.6% | 18,800 |
| 2013/05/20 | 1,540 | 1,555 | 1,510 | 1,540 | -30 | -1.9% | 25,400 |
| 2013/05/17 | 1,447 | 1,577 | 1,447 | 1,570 | +145 | +10.2% | 44,700 |
| 2013/05/16 | 1,493 | 1,498 | 1,301 | 1,425 | -55 | -3.7% | 70,300 |
| 2013/05/15 | 1,579 | 1,579 | 1,445 | 1,480 | -94 | -6% | 43,400 |
| 2013/05/14 | 1,583 | 1,590 | 1,553 | 1,574 | -9 | -0.6% | 15,300 |
| 2013/05/13 | 1,600 | 1,610 | 1,510 | 1,583 | -15 | -0.9% | 47,200 |
| 2013/05/10 | 1,600 | 1,625 | 1,535 | 1,598 | +13 | +0.8% | 38,500 |
| 2013/05/09 | 1,505 | 1,593 | 1,481 | 1,585 | +85 | +5.7% | 36,900 |
| 2013/05/08 | 1,491 | 1,530 | 1,487 | 1,500 | +14 | +0.9% | 54,900 |
| 2013/05/07 | 1,470 | 1,497 | 1,470 | 1,486 | +22 | +1.5% | 30,700 |
| 2013/05/02 | 1,470 | 1,480 | 1,436 | 1,464 | +40 | +2.8% | 13,400 |
| 2013/05/01 | 1,415 | 1,465 | 1,415 | 1,424 | -16 | -1.1% | 12,000 |
| 2013/04/30 | 1,430 | 1,470 | 1,406 | 1,440 | ±0 | ±0% | 12,700 |
| 2013/04/26 | 1,410 | 1,440 | 1,400 | 1,440 | +22 | +1.6% | 12,500 |
| 2013/04/25 | 1,437 | 1,444 | 1,410 | 1,418 | -20 | -1.4% | 9,600 |
| 2013/04/24 | 1,450 | 1,460 | 1,414 | 1,438 | -30 | -2% | 15,600 |
| 2013/04/23 | 1,490 | 1,490 | 1,400 | 1,468 | -7 | -0.5% | 14,500 |
| 2013/04/22 | 1,500 | 1,500 | 1,447 | 1,475 | -25 | -1.7% | 42,400 |
| 2013/04/19 | 1,274 | 1,500 | 1,266 | 1,500 | +226 | +17.7% | 83,100 |
| 2013/04/18 | 1,291 | 1,296 | 1,264 | 1,274 | -21 | -1.6% | 7,800 |
| 2013/04/17 | 1,300 | 1,301 | 1,291 | 1,295 | -3 | -0.2% | 7,300 |
| 2013/04/16 | 1,253 | 1,298 | 1,252 | 1,298 | +13 | +1% | 9,100 |
| 2013/04/15 | 1,252 | 1,298 | 1,252 | 1,285 | -19 | -1.5% | 10,100 |
| 2013/04/12 | 1,290 | 1,320 | 1,260 | 1,304 | -30 | -2.2% | 21,100 |
| 2013/04/11 | 1,340 | 1,400 | 1,291 | 1,334 | -11 | -0.8% | 31,100 |
| 2013/04/10 | 1,284 | 1,410 | 1,253 | 1,345 | +61 | +4.8% | 65,000 |
| 2013/04/09 | 1,240 | 1,284 | 1,190 | 1,284 | +74 | +6.1% | 47,700 |
| 2013/04/08 | 1,151 | 1,239 | 1,134 | 1,210 | +72 | +6.3% | 48,100 |
| 2013/04/05 | 1,135 | 1,139 | 1,100 | 1,138 | +51 | +4.7% | 30,100 |
| 2013/04/04 | 1,057 | 1,100 | 1,031 | 1,087 | ±0 | ±0% | 13,100 |
| 2013/04/03 | 1,084 | 1,130 | 1,056 | 1,087 | +17 | +1.6% | 22,800 |
| 2013/04/02 | 1,030 | 1,100 | 1,001 | 1,070 | -31 | -2.8% | 66,300 |
| 2013/04/01 | 1,200 | 1,200 | 1,049 | 1,101 | -88 | -7.4% | 42,900 |
2801～
2850
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
