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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,490 | 1,502 | 1,488 | 1,489 | +7 | +0.5% | 24,200 |
| 2023/02/01 | 1,525 | 1,528 | 1,481 | 1,482 | -33 | -2.2% | 25,300 |
| 2023/01/31 | 1,505 | 1,540 | 1,505 | 1,515 | +21 | +1.4% | 49,000 |
| 2023/01/30 | 1,488 | 1,502 | 1,483 | 1,494 | +4 | +0.3% | 40,700 |
| 2023/01/27 | 1,491 | 1,493 | 1,477 | 1,490 | -8 | -0.5% | 21,400 |
| 2023/01/26 | 1,506 | 1,506 | 1,489 | 1,498 | -8 | -0.5% | 23,600 |
| 2023/01/25 | 1,483 | 1,510 | 1,483 | 1,506 | +20 | +1.3% | 45,700 |
| 2023/01/24 | 1,509 | 1,515 | 1,481 | 1,486 | -19 | -1.3% | 51,800 |
| 2023/01/23 | 1,493 | 1,507 | 1,489 | 1,505 | +18 | +1.2% | 32,700 |
| 2023/01/20 | 1,462 | 1,492 | 1,462 | 1,487 | +12 | +0.8% | 32,100 |
| 2023/01/19 | 1,470 | 1,488 | 1,470 | 1,475 | +1 | +0.1% | 29,400 |
| 2023/01/18 | 1,453 | 1,479 | 1,443 | 1,474 | +25 | +1.7% | 35,800 |
| 2023/01/17 | 1,434 | 1,460 | 1,434 | 1,449 | +17 | +1.2% | 30,800 |
| 2023/01/16 | 1,444 | 1,460 | 1,425 | 1,432 | -11 | -0.8% | 30,800 |
| 2023/01/13 | 1,440 | 1,468 | 1,438 | 1,443 | -3 | -0.2% | 38,200 |
| 2023/01/12 | 1,455 | 1,468 | 1,441 | 1,446 | -25 | -1.7% | 38,800 |
| 2023/01/11 | 1,442 | 1,476 | 1,442 | 1,471 | +50 | +3.5% | 47,300 |
| 2023/01/10 | 1,426 | 1,440 | 1,411 | 1,421 | +16 | +1.1% | 42,700 |
| 2023/01/06 | 1,370 | 1,415 | 1,368 | 1,405 | +34 | +2.5% | 38,800 |
| 2023/01/05 | 1,394 | 1,405 | 1,367 | 1,371 | -22 | -1.6% | 42,100 |
| 2023/01/04 | 1,439 | 1,443 | 1,393 | 1,393 | -40 | -2.8% | 32,800 |
| 2022/12/30 | 1,456 | 1,456 | 1,433 | 1,433 | -7 | -0.5% | 16,400 |
| 2022/12/29 | 1,445 | 1,449 | 1,422 | 1,440 | -17 | -1.2% | 36,700 |
| 2022/12/28 | 1,473 | 1,489 | 1,446 | 1,457 | +14 | +1% | 25,800 |
| 2022/12/27 | 1,450 | 1,466 | 1,443 | 1,443 | +17 | +1.2% | 35,300 |
| 2022/12/26 | 1,420 | 1,441 | 1,417 | 1,426 | -4 | -0.3% | 40,600 |
| 2022/12/23 | 1,441 | 1,448 | 1,425 | 1,430 | -13 | -0.9% | 37,000 |
| 2022/12/22 | 1,440 | 1,457 | 1,440 | 1,443 | +19 | +1.3% | 34,800 |
| 2022/12/21 | 1,433 | 1,452 | 1,417 | 1,424 | -15 | -1% | 59,200 |
| 2022/12/20 | 1,494 | 1,506 | 1,427 | 1,439 | -53 | -3.6% | 75,300 |
| 2022/12/19 | 1,521 | 1,528 | 1,491 | 1,492 | -38 | -2.5% | 51,100 |
| 2022/12/16 | 1,560 | 1,567 | 1,530 | 1,530 | -43 | -2.7% | 109,000 |
| 2022/12/15 | 1,546 | 1,590 | 1,537 | 1,573 | +18 | +1.2% | 90,200 |
| 2022/12/14 | 1,573 | 1,574 | 1,533 | 1,555 | -18 | -1.1% | 44,200 |
| 2022/12/13 | 1,569 | 1,578 | 1,562 | 1,573 | +25 | +1.6% | 57,900 |
| 2022/12/12 | 1,536 | 1,550 | 1,521 | 1,548 | -11 | -0.7% | 42,100 |
| 2022/12/09 | 1,548 | 1,589 | 1,540 | 1,559 | +25 | +1.6% | 101,500 |
| 2022/12/08 | 1,526 | 1,534 | 1,503 | 1,534 | +6 | +0.4% | 69,600 |
| 2022/12/07 | 1,528 | 1,548 | 1,518 | 1,528 | -6 | -0.4% | 63,900 |
| 2022/12/06 | 1,524 | 1,557 | 1,524 | 1,534 | +3 | +0.2% | 78,100 |
| 2022/12/05 | 1,518 | 1,549 | 1,511 | 1,531 | +12 | +0.8% | 74,700 |
| 2022/12/02 | 1,544 | 1,544 | 1,510 | 1,519 | -10 | -0.7% | 94,700 |
| 2022/12/01 | 1,560 | 1,593 | 1,521 | 1,529 | -21 | -1.4% | 114,900 |
| 2022/11/30 | 1,500 | 1,561 | 1,500 | 1,550 | +58 | +3.9% | 151,100 |
| 2022/11/29 | 1,490 | 1,524 | 1,481 | 1,492 | -15 | -1% | 74,200 |
| 2022/11/28 | 1,450 | 1,524 | 1,450 | 1,507 | +66 | +4.6% | 153,200 |
| 2022/11/25 | 1,429 | 1,447 | 1,425 | 1,441 | +18 | +1.3% | 38,300 |
| 2022/11/24 | 1,424 | 1,430 | 1,395 | 1,423 | +9 | +0.6% | 72,000 |
| 2022/11/22 | 1,402 | 1,432 | 1,402 | 1,414 | +17 | +1.2% | 40,900 |
| 2022/11/21 | 1,398 | 1,409 | 1,394 | 1,397 | -1 | -0.1% | 27,100 |
551～
600
件表示中 / 3692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 | 198,000円 | +8.5% | -12.7% | 3.03% | 10.98倍 | 1.00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 |
| ホソカワミクロ | 393,500円 | -2.9% | -25.3% | 3.05% | 11.43倍 | 0.95倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| アイダ | 87,700円 | +1.7% | +47.4% | 3.42% | 12.01倍 | 0.63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 | 182,200円 | +7.9% | +1.1% | 3.13% | 9.82倍 | 1.27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 |
| スター精 | 165,200円 | +9.6% | +17.4% | 4.24% | 13.11倍 | 0.71倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
市場注目の銘柄
チャート関連のコラム
