酉島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 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 1,984 | 1,992 | 1,935 | 1,943 | -8 | -0.4% | 138,800 |
| 2025/06/26 | 1,871 | 1,960 | 1,871 | 1,951 | +106 | +5.7% | 197,700 |
| 2025/06/25 | 1,830 | 1,845 | 1,817 | 1,845 | +16 | +0.9% | 59,700 |
| 2025/06/24 | 1,830 | 1,858 | 1,811 | 1,829 | +24 | +1.3% | 75,900 |
| 2025/06/23 | 1,795 | 1,806 | 1,777 | 1,805 | +5 | +0.3% | 55,500 |
| 2025/06/20 | 1,813 | 1,822 | 1,800 | 1,800 | -33 | -1.8% | 77,400 |
| 2025/06/19 | 1,827 | 1,833 | 1,813 | 1,833 | -2 | -0.1% | 61,300 |
| 2025/06/18 | 1,851 | 1,851 | 1,833 | 1,835 | -23 | -1.2% | 39,700 |
| 2025/06/17 | 1,830 | 1,860 | 1,830 | 1,858 | +34 | +1.9% | 64,400 |
| 2025/06/16 | 1,825 | 1,843 | 1,810 | 1,824 | -7 | -0.4% | 63,300 |
| 2025/06/13 | 1,860 | 1,869 | 1,824 | 1,831 | -33 | -1.8% | 77,700 |
| 2025/06/12 | 1,884 | 1,900 | 1,864 | 1,864 | -41 | -2.2% | 62,100 |
| 2025/06/11 | 1,892 | 1,905 | 1,879 | 1,905 | +21 | +1.1% | 72,100 |
| 2025/06/10 | 1,890 | 1,896 | 1,870 | 1,884 | ±0 | ±0% | 78,800 |
| 2025/06/09 | 1,904 | 1,908 | 1,876 | 1,884 | +2 | +0.1% | 52,800 |
| 2025/06/06 | 1,933 | 1,938 | 1,882 | 1,882 | -44 | -2.3% | 65,300 |
| 2025/06/05 | 1,912 | 1,932 | 1,907 | 1,926 | +5 | +0.3% | 47,600 |
| 2025/06/04 | 1,924 | 1,939 | 1,915 | 1,921 | -3 | -0.2% | 43,600 |
| 2025/06/03 | 1,915 | 1,945 | 1,911 | 1,924 | +8 | +0.4% | 70,800 |
| 2025/06/02 | 1,920 | 1,940 | 1,916 | 1,916 | -39 | -2% | 54,200 |
| 2025/05/30 | 1,933 | 1,966 | 1,919 | 1,955 | +2 | +0.1% | 56,400 |
| 2025/05/29 | 1,971 | 1,992 | 1,947 | 1,953 | -2 | -0.1% | 52,100 |
| 2025/05/28 | 1,971 | 1,994 | 1,955 | 1,955 | -10 | -0.5% | 51,500 |
| 2025/05/27 | 1,959 | 1,971 | 1,937 | 1,965 | -11 | -0.6% | 64,700 |
| 2025/05/26 | 2,004 | 2,011 | 1,972 | 1,976 | -13 | -0.7% | 44,100 |
| 2025/05/23 | 1,933 | 1,997 | 1,933 | 1,989 | +65 | +3.4% | 79,600 |
| 2025/05/22 | 1,901 | 1,936 | 1,888 | 1,924 | +10 | +0.5% | 70,200 |
| 2025/05/21 | 1,928 | 1,955 | 1,906 | 1,914 | ±0 | ±0% | 63,400 |
| 2025/05/20 | 1,951 | 1,985 | 1,914 | 1,914 | -41 | -2.1% | 84,800 |
| 2025/05/19 | 1,930 | 1,968 | 1,916 | 1,955 | -5 | -0.3% | 91,500 |
| 2025/05/16 | 2,014 | 2,021 | 1,951 | 1,960 | -30 | -1.5% | 146,500 |
| 2025/05/15 | 1,991 | 2,073 | 1,959 | 1,990 | -145 | -6.8% | 302,100 |
| 2025/05/14 | 2,160 | 2,177 | 2,107 | 2,135 | -12 | -0.6% | 73,600 |
| 2025/05/13 | 2,140 | 2,155 | 2,127 | 2,147 | +43 | +2% | 68,300 |
| 2025/05/12 | 2,077 | 2,112 | 2,077 | 2,104 | +44 | +2.1% | 74,700 |
| 2025/05/09 | 2,030 | 2,066 | 2,029 | 2,060 | +28 | +1.4% | 67,200 |
| 2025/05/08 | 2,000 | 2,037 | 1,992 | 2,032 | +25 | +1.2% | 73,700 |
| 2025/05/07 | 1,972 | 2,023 | 1,972 | 2,007 | +27 | +1.4% | 74,600 |
| 2025/05/02 | 1,984 | 1,996 | 1,962 | 1,980 | +12 | +0.6% | 39,800 |
| 2025/05/01 | 1,950 | 1,971 | 1,949 | 1,968 | -1 | -0.1% | 50,900 |
| 2025/04/30 | 1,972 | 1,973 | 1,955 | 1,969 | -3 | -0.2% | 25,000 |
| 2025/04/28 | 1,970 | 1,980 | 1,960 | 1,972 | +38 | +2% | 39,200 |
| 2025/04/25 | 1,916 | 1,945 | 1,916 | 1,934 | +22 | +1.2% | 41,600 |
| 2025/04/24 | 1,920 | 1,937 | 1,902 | 1,912 | +12 | +0.6% | 41,000 |
| 2025/04/23 | 1,907 | 1,920 | 1,886 | 1,900 | +27 | +1.4% | 34,400 |
| 2025/04/22 | 1,877 | 1,902 | 1,868 | 1,873 | +26 | +1.4% | 32,400 |
| 2025/04/21 | 1,846 | 1,859 | 1,822 | 1,847 | -28 | -1.5% | 46,400 |
| 2025/04/18 | 1,850 | 1,881 | 1,840 | 1,875 | +40 | +2.2% | 43,800 |
| 2025/04/17 | 1,800 | 1,842 | 1,798 | 1,835 | +5 | +0.3% | 44,300 |
| 2025/04/16 | 1,880 | 1,880 | 1,813 | 1,830 | -46 | -2.5% | 46,600 |
1～
50
件表示中 / 3730件
類似銘柄と比較する
現在ご覧いただいている「酉島製」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 |
|---|---|---|---|---|---|---|---|---|
| 酉島製 | 194,300円 | +2.9% | +27.8% | 3.19% | 11.97倍 | 0.92倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
| ＡＩＲＭＡＮ | 197,200円 | +0.3% | +1.6% | 3.04% | 11.14倍 | 1.33倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
| アネスト岩田 | 140,200円 | +6.6% | -6.0% | 5.92% | 13.29倍 | 1.18倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| 帝国電機 | 325,500円 | -9.9% | -18.7% | 3.38% | 14.61倍 | 1.65倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| イワキポンプ | 243,900円 | +5.9% | +1.3% | 3.12% | 11.29倍 | 1.43倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
市場注目の銘柄
チャート関連のコラム
