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 |
|---|---|---|---|---|---|---|---|
| 2023/08/25 | 1,800 | 1,826 | 1,795 | 1,820 | -3 | -0.2% | 48,200 |
| 2023/08/24 | 1,850 | 1,850 | 1,822 | 1,823 | -21 | -1.1% | 70,800 |
| 2023/08/23 | 1,804 | 1,844 | 1,793 | 1,844 | +40 | +2.2% | 91,700 |
| 2023/08/22 | 1,782 | 1,804 | 1,777 | 1,804 | +43 | +2.4% | 86,200 |
| 2023/08/21 | 1,765 | 1,771 | 1,751 | 1,761 | +17 | +1% | 66,400 |
| 2023/08/18 | 1,737 | 1,768 | 1,734 | 1,744 | -19 | -1.1% | 88,200 |
| 2023/08/17 | 1,805 | 1,805 | 1,732 | 1,763 | -44 | -2.4% | 140,700 |
| 2023/08/16 | 1,780 | 1,828 | 1,773 | 1,807 | +17 | +0.9% | 110,900 |
| 2023/08/15 | 1,789 | 1,798 | 1,766 | 1,790 | -6 | -0.3% | 108,200 |
| 2023/08/14 | 1,892 | 1,895 | 1,780 | 1,796 | +26 | +1.5% | 260,600 |
| 2023/08/10 | 1,759 | 1,770 | 1,731 | 1,770 | +11 | +0.6% | 157,700 |
| 2023/08/09 | 1,771 | 1,771 | 1,723 | 1,759 | -17 | -1% | 214,500 |
| 2023/08/08 | 1,800 | 1,808 | 1,770 | 1,776 | -18 | -1% | 153,900 |
| 2023/08/07 | 1,804 | 1,808 | 1,781 | 1,794 | -27 | -1.5% | 143,300 |
| 2023/08/04 | 1,818 | 1,829 | 1,794 | 1,821 | ±0 | ±0% | 85,400 |
| 2023/08/03 | 1,855 | 1,855 | 1,814 | 1,821 | -57 | -3% | 122,000 |
| 2023/08/02 | 1,884 | 1,895 | 1,872 | 1,878 | -23 | -1.2% | 58,500 |
| 2023/08/01 | 1,888 | 1,902 | 1,875 | 1,901 | +13 | +0.7% | 71,200 |
| 2023/07/31 | 1,896 | 1,911 | 1,877 | 1,888 | +26 | +1.4% | 102,700 |
| 2023/07/28 | 1,854 | 1,873 | 1,833 | 1,862 | -27 | -1.4% | 103,100 |
| 2023/07/27 | 1,876 | 1,891 | 1,861 | 1,889 | +1 | +0.1% | 75,800 |
| 2023/07/26 | 1,900 | 1,900 | 1,876 | 1,888 | -16 | -0.8% | 53,400 |
| 2023/07/25 | 1,915 | 1,915 | 1,885 | 1,904 | +3 | +0.2% | 51,700 |
| 2023/07/24 | 1,914 | 1,915 | 1,894 | 1,901 | +11 | +0.6% | 55,500 |
| 2023/07/21 | 1,888 | 1,903 | 1,871 | 1,890 | +2 | +0.1% | 63,300 |
| 2023/07/20 | 1,907 | 1,930 | 1,888 | 1,888 | -18 | -0.9% | 73,000 |
| 2023/07/19 | 1,889 | 1,906 | 1,870 | 1,906 | +29 | +1.5% | 109,800 |
| 2023/07/18 | 1,810 | 1,877 | 1,806 | 1,877 | +99 | +5.6% | 128,100 |
| 2023/07/14 | 1,802 | 1,803 | 1,765 | 1,778 | -23 | -1.3% | 102,300 |
| 2023/07/13 | 1,811 | 1,817 | 1,788 | 1,801 | -11 | -0.6% | 90,000 |
| 2023/07/12 | 1,866 | 1,869 | 1,812 | 1,812 | -54 | -2.9% | 87,000 |
| 2023/07/11 | 1,872 | 1,887 | 1,855 | 1,866 | +10 | +0.5% | 58,100 |
| 2023/07/10 | 1,862 | 1,878 | 1,852 | 1,856 | +12 | +0.7% | 105,200 |
| 2023/07/07 | 1,850 | 1,860 | 1,815 | 1,844 | -21 | -1.1% | 124,200 |
| 2023/07/06 | 1,898 | 1,909 | 1,853 | 1,865 | -47 | -2.5% | 140,700 |
| 2023/07/05 | 1,945 | 1,945 | 1,902 | 1,912 | -33 | -1.7% | 134,800 |
| 2023/07/04 | 1,960 | 1,962 | 1,935 | 1,945 | -15 | -0.8% | 133,200 |
| 2023/07/03 | 1,926 | 1,972 | 1,913 | 1,960 | +63 | +3.3% | 229,600 |
| 2023/06/30 | 1,934 | 1,940 | 1,877 | 1,897 | -18 | -0.9% | 258,400 |
| 2023/06/29 | 1,861 | 1,915 | 1,842 | 1,915 | +134 | +7.5% | 324,600 |
| 2023/06/28 | 1,757 | 1,785 | 1,754 | 1,781 | +39 | +2.2% | 92,500 |
| 2023/06/27 | 1,760 | 1,766 | 1,723 | 1,742 | ±0 | ±0% | 59,200 |
| 2023/06/26 | 1,758 | 1,795 | 1,741 | 1,742 | -9 | -0.5% | 147,900 |
| 2023/06/23 | 1,755 | 1,773 | 1,730 | 1,751 | +12 | +0.7% | 88,200 |
| 2023/06/22 | 1,736 | 1,753 | 1,730 | 1,739 | +16 | +0.9% | 72,000 |
| 2023/06/21 | 1,697 | 1,736 | 1,686 | 1,723 | +5 | +0.3% | 89,500 |
| 2023/06/20 | 1,711 | 1,720 | 1,700 | 1,718 | +4 | +0.2% | 43,500 |
| 2023/06/19 | 1,691 | 1,718 | 1,690 | 1,714 | +28 | +1.7% | 60,800 |
| 2023/06/16 | 1,704 | 1,707 | 1,673 | 1,686 | -28 | -1.6% | 110,800 |
| 2023/06/15 | 1,709 | 1,726 | 1,703 | 1,714 | +5 | +0.3% | 63,700 |
451～
500
件表示中 / 3731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 | 200,100円 | +2.9% | +27.8% | 3.10% | 12.33倍 | 0.95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 |
| アイダ | 91,000円 | +2.6% | +7.9% | 4.07% | 12.23倍 | 0.62倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
| ＡＩＲＭＡＮ | 196,400円 | +0.3% | +1.6% | 3.05% | 11.09倍 | 1.32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 | 138,000円 | +6.6% | -6.0% | 6.01% | 13.08倍 | 1.16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 | 324,500円 | -9.9% | -18.7% | 3.39% | 14.57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 |
市場注目の銘柄
チャート関連のコラム
