重松製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 988 | 999 | 978 | 980 | -5 | -0.5% | 8,000 |
| 2021/08/13 | 972 | 991 | 960 | 985 | +7 | +0.7% | 10,700 |
| 2021/08/12 | 969 | 988 | 955 | 978 | +4 | +0.4% | 12,100 |
| 2021/08/11 | 947 | 981 | 947 | 974 | +28 | +3% | 15,400 |
| 2021/08/10 | 917 | 968 | 917 | 946 | -61 | -6.1% | 29,800 |
| 2021/08/06 | 1,014 | 1,014 | 1,003 | 1,007 | -7 | -0.7% | 10,300 |
| 2021/08/05 | 996 | 1,014 | 993 | 1,014 | +9 | +0.9% | 16,600 |
| 2021/08/04 | 1,022 | 1,023 | 999 | 1,005 | -17 | -1.7% | 15,800 |
| 2021/08/03 | 1,019 | 1,026 | 1,014 | 1,022 | +1 | +0.1% | 17,200 |
| 2021/08/02 | 1,019 | 1,029 | 994 | 1,021 | +3 | +0.3% | 17,300 |
| 2021/07/30 | 1,019 | 1,020 | 1,008 | 1,018 | -1 | -0.1% | 11,800 |
| 2021/07/29 | 992 | 1,023 | 992 | 1,019 | +11 | +1.1% | 21,300 |
| 2021/07/28 | 998 | 1,010 | 998 | 1,008 | +10 | +1% | 13,400 |
| 2021/07/27 | 1,003 | 1,005 | 998 | 998 | ±0 | ±0% | 9,900 |
| 2021/07/26 | 1,005 | 1,010 | 997 | 998 | +4 | +0.4% | 17,200 |
| 2021/07/21 | 992 | 1,004 | 981 | 994 | +15 | +1.5% | 13,700 |
| 2021/07/20 | 991 | 1,014 | 966 | 979 | -26 | -2.6% | 24,500 |
| 2021/07/19 | 975 | 1,015 | 975 | 1,005 | +30 | +3.1% | 45,700 |
| 2021/07/16 | 982 | 997 | 970 | 975 | -8 | -0.8% | 42,200 |
| 2021/07/15 | 931 | 997 | 931 | 983 | +41 | +4.4% | 38,400 |
| 2021/07/14 | 927 | 942 | 926 | 942 | +12 | +1.3% | 12,200 |
| 2021/07/13 | 930 | 946 | 930 | 930 | ±0 | ±0% | 11,900 |
| 2021/07/12 | 943 | 948 | 930 | 930 | -4 | -0.4% | 13,600 |
| 2021/07/09 | 925 | 949 | 919 | 934 | +10 | +1.1% | 25,400 |
| 2021/07/08 | 913 | 929 | 913 | 924 | +11 | +1.2% | 13,700 |
| 2021/07/07 | 903 | 918 | 903 | 913 | +10 | +1.1% | 11,300 |
| 2021/07/06 | 891 | 905 | 891 | 903 | +12 | +1.3% | 12,400 |
| 2021/07/05 | 883 | 896 | 883 | 891 | +8 | +0.9% | 11,800 |
| 2021/07/02 | 880 | 885 | 880 | 883 | +5 | +0.6% | 5,400 |
| 2021/07/01 | 886 | 886 | 878 | 878 | -2 | -0.2% | 4,900 |
| 2021/06/30 | 886 | 886 | 879 | 880 | ±0 | ±0% | 6,000 |
| 2021/06/29 | 885 | 890 | 880 | 880 | -8 | -0.9% | 4,000 |
| 2021/06/28 | 890 | 890 | 882 | 888 | +2 | +0.2% | 5,400 |
| 2021/06/25 | 887 | 888 | 877 | 886 | -1 | -0.1% | 10,700 |
| 2021/06/24 | 886 | 890 | 883 | 887 | +1 | +0.1% | 5,100 |
| 2021/06/23 | 882 | 888 | 882 | 886 | +5 | +0.6% | 5,100 |
| 2021/06/22 | 884 | 888 | 880 | 881 | +2 | +0.2% | 4,600 |
| 2021/06/21 | 890 | 890 | 877 | 879 | -16 | -1.8% | 6,700 |
| 2021/06/18 | 897 | 905 | 893 | 895 | -2 | -0.2% | 8,700 |
| 2021/06/17 | 891 | 902 | 890 | 897 | +7 | +0.8% | 12,600 |
| 2021/06/16 | 902 | 904 | 876 | 890 | -12 | -1.3% | 23,500 |
| 2021/06/15 | 883 | 905 | 883 | 902 | +15 | +1.7% | 17,400 |
| 2021/06/14 | 890 | 891 | 882 | 887 | -3 | -0.3% | 11,000 |
| 2021/06/11 | 893 | 898 | 890 | 890 | ±0 | ±0% | 9,300 |
| 2021/06/10 | 884 | 892 | 884 | 890 | +8 | +0.9% | 5,700 |
| 2021/06/09 | 881 | 892 | 881 | 882 | +1 | +0.1% | 10,700 |
| 2021/06/08 | 886 | 890 | 881 | 881 | -7 | -0.8% | 7,600 |
| 2021/06/07 | 882 | 889 | 881 | 888 | +6 | +0.7% | 7,400 |
| 2021/06/04 | 889 | 896 | 875 | 882 | -7 | -0.8% | 22,600 |
| 2021/06/03 | 891 | 896 | 888 | 889 | -13 | -1.4% | 20,100 |
901～
950
件表示中 / 3683件
類似銘柄と比較する
現在ご覧いただいている「重松製」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 |
|---|---|---|---|---|---|---|---|---|
| 重松製 | 77,700円 | +1.6% | +20.0% | 1.93% | 8.91倍 | 0.66倍 |
|
産業用防毒マスクで高シェア。使い捨て含む防塵マスクも扱う。自給式呼吸器等を仕入れ販売 |
| エステールＨＤ | 57,400円 | +1.6% | +131.0% | 4.70% | 120.34倍 | 0.51倍 |
|
宝飾品の生産から販売まで一貫体制。ＳＣ内テナントが中心。眼鏡チェーンも。ベトナムに工場 |
| セ キ | 132,500円 | +5.6% | -14.2% | 1.81% | 17.25倍 | 0.36倍 |
|
四国を中心に印刷業で全国展開。首都圏の受注開拓に重点。紙卸兼営。水性フレキソ印刷進出 |
| ＩＦＩＳ | 54,300円 | +22.0% | +13.6% | 3.96% | 10.26倍 | 0.92倍 |
|
投信、年金、証券調査の文書印刷軸にコンセンサス予想等を展開。物流、翻訳、ＳＩ等子会社多彩 |
| クレステック | 165,600円 | -0.7% | -3.5% | 4.59% | 6.59倍 | 0.59倍 |
|
企業の製品取扱説明書、メカニック向け修理マニュアル制作、印刷。中国、フィリピンなど展開 |
市場注目の銘柄
チャート関連のコラム
