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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 1,150 | 1,157 | 1,135 | 1,149 | -8 | -0.7% | 66,200 |
2020/08/11 | 1,189 | 1,195 | 1,130 | 1,157 | -49 | -4.1% | 154,100 |
2020/08/07 | 1,275 | 1,275 | 1,181 | 1,206 | -14 | -1.1% | 328,900 |
2020/08/06 | 1,270 | 1,270 | 1,218 | 1,220 | -46 | -3.6% | 117,100 |
2020/08/05 | 1,233 | 1,266 | 1,221 | 1,266 | +60 | +5% | 151,200 |
2020/08/04 | 1,212 | 1,213 | 1,195 | 1,206 | -1 | -0.1% | 52,300 |
2020/08/03 | 1,200 | 1,210 | 1,186 | 1,207 | +10 | +0.8% | 57,500 |
2020/07/31 | 1,214 | 1,222 | 1,184 | 1,197 | -34 | -2.8% | 148,200 |
2020/07/30 | 1,227 | 1,240 | 1,200 | 1,231 | +22 | +1.8% | 109,200 |
2020/07/29 | 1,171 | 1,215 | 1,171 | 1,209 | +34 | +2.9% | 61,400 |
2020/07/28 | 1,218 | 1,230 | 1,175 | 1,175 | -65 | -5.2% | 130,800 |
2020/07/27 | 1,200 | 1,282 | 1,190 | 1,240 | +65 | +5.5% | 258,100 |
2020/07/22 | 1,153 | 1,185 | 1,153 | 1,175 | +25 | +2.2% | 75,500 |
2020/07/21 | 1,129 | 1,158 | 1,129 | 1,150 | +27 | +2.4% | 51,200 |
2020/07/20 | 1,144 | 1,144 | 1,109 | 1,123 | -1 | -0.1% | 32,200 |
2020/07/17 | 1,150 | 1,177 | 1,118 | 1,124 | -5 | -0.4% | 161,000 |
2020/07/16 | 1,113 | 1,154 | 1,113 | 1,129 | +17 | +1.5% | 80,800 |
2020/07/15 | 1,109 | 1,133 | 1,105 | 1,112 | +6 | +0.5% | 42,700 |
2020/07/14 | 1,080 | 1,112 | 1,075 | 1,106 | +34 | +3.2% | 47,200 |
2020/07/13 | 1,083 | 1,085 | 1,062 | 1,072 | -11 | -1% | 45,300 |
2020/07/10 | 1,091 | 1,107 | 1,075 | 1,083 | -24 | -2.2% | 61,400 |
2020/07/09 | 1,081 | 1,113 | 1,076 | 1,107 | +24 | +2.2% | 49,200 |
2020/07/08 | 1,124 | 1,124 | 1,082 | 1,083 | -32 | -2.9% | 108,600 |
2020/07/07 | 1,160 | 1,173 | 1,115 | 1,115 | -39 | -3.4% | 82,300 |
2020/07/06 | 1,169 | 1,180 | 1,148 | 1,154 | ±0 | ±0% | 88,200 |
2020/07/03 | 1,110 | 1,159 | 1,106 | 1,154 | +44 | +4% | 124,800 |
2020/07/02 | 1,126 | 1,128 | 1,069 | 1,110 | -8 | -0.7% | 126,200 |
2020/07/01 | 1,085 | 1,138 | 1,079 | 1,118 | +32 | +2.9% | 120,300 |
2020/06/30 | 1,087 | 1,094 | 1,068 | 1,086 | +3 | +0.3% | 39,900 |
2020/06/29 | 1,101 | 1,119 | 1,079 | 1,083 | -1 | -0.1% | 82,700 |
2020/06/26 | 1,106 | 1,110 | 1,080 | 1,084 | -24 | -2.2% | 76,600 |
2020/06/25 | 1,138 | 1,140 | 1,105 | 1,108 | -42 | -3.7% | 56,400 |
2020/06/24 | 1,126 | 1,164 | 1,116 | 1,150 | +11 | +1% | 56,600 |
2020/06/23 | 1,170 | 1,170 | 1,124 | 1,139 | -28 | -2.4% | 59,500 |
2020/06/22 | 1,138 | 1,168 | 1,122 | 1,167 | +28 | +2.5% | 64,000 |
2020/06/19 | 1,111 | 1,143 | 1,101 | 1,139 | +11 | +1% | 53,700 |
2020/06/18 | 1,179 | 1,179 | 1,107 | 1,128 | -43 | -3.7% | 109,100 |
2020/06/17 | 1,147 | 1,185 | 1,102 | 1,171 | +84 | +7.7% | 238,000 |
2020/06/16 | 1,063 | 1,092 | 1,048 | 1,087 | +22 | +2.1% | 54,700 |
2020/06/15 | 1,110 | 1,110 | 1,044 | 1,065 | -14 | -1.3% | 111,100 |
2020/06/12 | 1,040 | 1,115 | 1,038 | 1,079 | -18 | -1.6% | 152,000 |
2020/06/11 | 1,149 | 1,150 | 1,092 | 1,097 | -63 | -5.4% | 123,600 |
2020/06/10 | 1,163 | 1,169 | 1,146 | 1,160 | -15 | -1.3% | 63,600 |
2020/06/09 | 1,187 | 1,213 | 1,166 | 1,175 | +20 | +1.7% | 138,200 |
2020/06/08 | 1,150 | 1,177 | 1,143 | 1,155 | -1 | -0.1% | 54,000 |
2020/06/05 | 1,165 | 1,180 | 1,146 | 1,156 | -27 | -2.3% | 69,900 |
2020/06/04 | 1,192 | 1,221 | 1,152 | 1,183 | -7 | -0.6% | 146,000 |
2020/06/03 | 1,191 | 1,238 | 1,169 | 1,190 | -5 | -0.4% | 350,100 |
2020/06/02 | 1,147 | 1,200 | 1,138 | 1,195 | +59 | +5.2% | 139,600 |
2020/06/01 | 1,174 | 1,196 | 1,132 | 1,136 | -53 | -4.5% | 121,900 |
1051~
1100
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「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 | 82,100円 | +1.6% | +20.0% | 1.83% | 9.42倍 | 0.70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 |
アルメディオ | 31,800円 | -37.7% | -65.8% | 0.00% | 8.32倍 | 0.79倍 |
|
中国で生産の断熱材が柱。粉末状炭素繊維も育成。祖業の規格テストメディアは23年度生産終了 |
IFIS | 57,800円 | +2.6% | +2.4% | 3.37% | 11.98倍 | 1.01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 |
セ キ | 131,000円 | +5.6% | -14.2% | 1.83% | 17.05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 |
南海プライ | 559,000円 | +5.2% | -29.5% | 2.68% | 13.53倍 | 0.22倍 |
|
和室天井材首位。収納材、床材など住宅内装材総合メーカー。インドネシア、フランスに子会社 |
市場注目の銘柄
チャート関連のコラム