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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 1,404 | 1,412 | 1,392 | 1,398 | +8 | +0.6% | 44,300 |
| 2022/11/17 | 1,390 | 1,402 | 1,385 | 1,390 | -4 | -0.3% | 25,800 |
| 2022/11/16 | 1,420 | 1,420 | 1,383 | 1,394 | -36 | -2.5% | 62,600 |
| 2022/11/15 | 1,416 | 1,445 | 1,404 | 1,430 | +40 | +2.9% | 113,300 |
| 2022/11/14 | 1,413 | 1,423 | 1,333 | 1,390 | -50 | -3.5% | 195,100 |
| 2022/11/11 | 1,430 | 1,468 | 1,407 | 1,440 | +143 | +11% | 308,000 |
| 2022/11/10 | 1,308 | 1,325 | 1,294 | 1,297 | -2 | -0.2% | 61,700 |
| 2022/11/09 | 1,292 | 1,305 | 1,288 | 1,299 | +7 | +0.5% | 30,300 |
| 2022/11/08 | 1,306 | 1,306 | 1,278 | 1,292 | -1 | -0.1% | 26,100 |
| 2022/11/07 | 1,279 | 1,299 | 1,279 | 1,293 | +24 | +1.9% | 35,700 |
| 2022/11/04 | 1,278 | 1,285 | 1,255 | 1,269 | -20 | -1.6% | 70,900 |
| 2022/11/02 | 1,289 | 1,301 | 1,283 | 1,289 | ±0 | ±0% | 100,500 |
| 2022/11/01 | 1,289 | 1,295 | 1,282 | 1,289 | ±0 | ±0% | 20,500 |
| 2022/10/31 | 1,280 | 1,299 | 1,280 | 1,289 | +8 | +0.6% | 37,500 |
| 2022/10/28 | 1,285 | 1,304 | 1,272 | 1,281 | -20 | -1.5% | 126,700 |
| 2022/10/27 | 1,301 | 1,304 | 1,286 | 1,301 | -2 | -0.2% | 24,300 |
| 2022/10/26 | 1,320 | 1,320 | 1,299 | 1,303 | -6 | -0.5% | 27,100 |
| 2022/10/25 | 1,300 | 1,326 | 1,300 | 1,309 | +24 | +1.9% | 59,400 |
| 2022/10/24 | 1,321 | 1,323 | 1,285 | 1,285 | -24 | -1.8% | 53,400 |
| 2022/10/21 | 1,308 | 1,316 | 1,303 | 1,309 | -7 | -0.5% | 28,000 |
| 2022/10/20 | 1,311 | 1,326 | 1,302 | 1,316 | -7 | -0.5% | 23,900 |
| 2022/10/19 | 1,316 | 1,336 | 1,312 | 1,323 | +3 | +0.2% | 29,400 |
| 2022/10/18 | 1,340 | 1,340 | 1,305 | 1,320 | -1 | -0.1% | 30,800 |
| 2022/10/17 | 1,314 | 1,327 | 1,310 | 1,321 | -10 | -0.8% | 25,100 |
| 2022/10/14 | 1,316 | 1,341 | 1,307 | 1,331 | +43 | +3.3% | 45,100 |
| 2022/10/13 | 1,305 | 1,305 | 1,283 | 1,288 | -22 | -1.7% | 47,800 |
| 2022/10/12 | 1,334 | 1,334 | 1,305 | 1,310 | -12 | -0.9% | 50,500 |
| 2022/10/11 | 1,354 | 1,354 | 1,313 | 1,322 | -48 | -3.5% | 66,400 |
| 2022/10/07 | 1,362 | 1,376 | 1,354 | 1,370 | -16 | -1.2% | 23,900 |
651～
700
件表示中 / 3763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 | 206,700円 | +2.9% | +27.8% | 3.00% | 12.74倍 | 0.98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 | 94,600円 | +2.6% | +7.9% | 3.91% | 12.23倍 | 0.61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 | 202,700円 | +0.3% | +1.6% | 2.96% | 11.45倍 | 1.36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 |
| 化工機 | 245,000円 | +42.7% | +33.3% | 3.27% | 10.41倍 | 1.46倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| イワキポンプ | 252,900円 | +5.9% | +1.3% | 3.01% | 11.72倍 | 1.48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
