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 |
|---|---|---|---|---|---|---|---|
| 2022/10/06 | 1,382 | 1,396 | 1,378 | 1,386 | +4 | +0.3% | 41,100 |
| 2022/10/05 | 1,423 | 1,423 | 1,378 | 1,382 | -13 | -0.9% | 49,000 |
| 2022/10/04 | 1,380 | 1,403 | 1,370 | 1,395 | +47 | +3.5% | 79,000 |
| 2022/10/03 | 1,326 | 1,348 | 1,319 | 1,348 | +14 | +1% | 39,300 |
| 2022/09/30 | 1,348 | 1,350 | 1,321 | 1,334 | -34 | -2.5% | 50,000 |
| 2022/09/29 | 1,355 | 1,375 | 1,351 | 1,368 | +17 | +1.3% | 47,100 |
| 2022/09/28 | 1,358 | 1,370 | 1,323 | 1,351 | -28 | -2% | 88,000 |
| 2022/09/27 | 1,376 | 1,391 | 1,338 | 1,379 | +33 | +2.5% | 99,400 |
| 2022/09/26 | 1,318 | 1,365 | 1,317 | 1,346 | +16 | +1.2% | 116,200 |
| 2022/09/22 | 1,322 | 1,342 | 1,320 | 1,330 | -7 | -0.5% | 32,200 |
| 2022/09/21 | 1,353 | 1,353 | 1,323 | 1,337 | -23 | -1.7% | 40,800 |
| 2022/09/20 | 1,325 | 1,364 | 1,325 | 1,360 | +42 | +3.2% | 71,500 |
| 2022/09/16 | 1,346 | 1,351 | 1,318 | 1,318 | -33 | -2.4% | 59,700 |
| 2022/09/15 | 1,358 | 1,358 | 1,337 | 1,351 | -14 | -1% | 72,600 |
| 2022/09/14 | 1,364 | 1,376 | 1,356 | 1,365 | -33 | -2.4% | 59,000 |
| 2022/09/13 | 1,408 | 1,408 | 1,383 | 1,398 | -3 | -0.2% | 39,000 |
| 2022/09/12 | 1,435 | 1,439 | 1,382 | 1,401 | -19 | -1.3% | 73,700 |
| 2022/09/09 | 1,405 | 1,429 | 1,400 | 1,420 | +17 | +1.2% | 59,300 |
| 2022/09/08 | 1,399 | 1,411 | 1,392 | 1,403 | +16 | +1.2% | 56,300 |
| 2022/09/07 | 1,387 | 1,389 | 1,364 | 1,387 | ±0 | ±0% | 38,800 |
| 2022/09/06 | 1,393 | 1,399 | 1,379 | 1,387 | ±0 | ±0% | 40,000 |
| 2022/09/05 | 1,395 | 1,401 | 1,380 | 1,387 | -13 | -0.9% | 37,200 |
| 2022/09/02 | 1,420 | 1,420 | 1,379 | 1,400 | -25 | -1.8% | 67,500 |
| 2022/09/01 | 1,460 | 1,475 | 1,422 | 1,425 | -44 | -3% | 91,700 |
| 2022/08/31 | 1,432 | 1,495 | 1,427 | 1,469 | +56 | +4% | 222,100 |
| 2022/08/30 | 1,355 | 1,415 | 1,353 | 1,413 | +66 | +4.9% | 135,500 |
| 2022/08/29 | 1,335 | 1,355 | 1,327 | 1,347 | -18 | -1.3% | 54,800 |
| 2022/08/26 | 1,350 | 1,367 | 1,344 | 1,365 | +18 | +1.3% | 31,700 |
| 2022/08/25 | 1,347 | 1,351 | 1,341 | 1,347 | +4 | +0.3% | 23,000 |
| 2022/08/24 | 1,333 | 1,343 | 1,328 | 1,343 | +12 | +0.9% | 29,000 |
| 2022/08/23 | 1,340 | 1,340 | 1,325 | 1,331 | -8 | -0.6% | 47,900 |
| 2022/08/22 | 1,334 | 1,343 | 1,327 | 1,339 | ±0 | ±0% | 27,400 |
| 2022/08/19 | 1,328 | 1,347 | 1,327 | 1,339 | +20 | +1.5% | 39,500 |
| 2022/08/18 | 1,330 | 1,331 | 1,306 | 1,319 | -18 | -1.3% | 50,200 |
| 2022/08/17 | 1,337 | 1,348 | 1,334 | 1,337 | ±0 | ±0% | 40,200 |
| 2022/08/16 | 1,350 | 1,350 | 1,332 | 1,337 | -20 | -1.5% | 33,000 |
| 2022/08/15 | 1,367 | 1,378 | 1,354 | 1,357 | +5 | +0.4% | 44,700 |
| 2022/08/12 | 1,353 | 1,395 | 1,328 | 1,352 | -17 | -1.2% | 167,100 |
| 2022/08/10 | 1,352 | 1,369 | 1,339 | 1,369 | +12 | +0.9% | 59,500 |
| 2022/08/09 | 1,362 | 1,362 | 1,348 | 1,357 | -7 | -0.5% | 22,200 |
| 2022/08/08 | 1,369 | 1,373 | 1,353 | 1,364 | +1 | +0.1% | 37,600 |
| 2022/08/05 | 1,336 | 1,365 | 1,329 | 1,363 | +18 | +1.3% | 42,500 |
| 2022/08/04 | 1,347 | 1,357 | 1,337 | 1,345 | +7 | +0.5% | 42,300 |
| 2022/08/03 | 1,329 | 1,347 | 1,325 | 1,338 | +2 | +0.1% | 34,400 |
| 2022/08/02 | 1,351 | 1,355 | 1,336 | 1,336 | -24 | -1.8% | 35,000 |
| 2022/08/01 | 1,360 | 1,362 | 1,344 | 1,360 | +18 | +1.3% | 45,600 |
| 2022/07/29 | 1,360 | 1,362 | 1,340 | 1,342 | -18 | -1.3% | 43,700 |
| 2022/07/28 | 1,339 | 1,363 | 1,330 | 1,360 | +17 | +1.3% | 49,400 |
| 2022/07/27 | 1,350 | 1,350 | 1,319 | 1,343 | -7 | -0.5% | 40,900 |
| 2022/07/26 | 1,334 | 1,352 | 1,334 | 1,350 | +16 | +1.2% | 48,200 |
701～
750
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
