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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 1,341 | 1,344 | 1,323 | 1,334 | -12 | -0.9% | 55,800 |
| 2022/07/22 | 1,347 | 1,359 | 1,342 | 1,346 | -1 | -0.1% | 46,400 |
| 2022/07/21 | 1,354 | 1,357 | 1,334 | 1,347 | -8 | -0.6% | 57,800 |
| 2022/07/20 | 1,362 | 1,385 | 1,347 | 1,355 | +17 | +1.3% | 133,200 |
| 2022/07/19 | 1,329 | 1,345 | 1,327 | 1,338 | +26 | +2% | 109,900 |
| 2022/07/15 | 1,315 | 1,328 | 1,293 | 1,312 | +7 | +0.5% | 43,900 |
| 2022/07/14 | 1,298 | 1,312 | 1,297 | 1,305 | +2 | +0.2% | 32,800 |
| 2022/07/13 | 1,294 | 1,311 | 1,294 | 1,303 | +18 | +1.4% | 37,900 |
| 2022/07/12 | 1,314 | 1,314 | 1,283 | 1,285 | -29 | -2.2% | 56,600 |
| 2022/07/11 | 1,321 | 1,336 | 1,300 | 1,314 | +21 | +1.6% | 73,200 |
| 2022/07/08 | 1,298 | 1,328 | 1,284 | 1,293 | -4 | -0.3% | 102,700 |
| 2022/07/07 | 1,256 | 1,299 | 1,256 | 1,297 | +32 | +2.5% | 92,200 |
| 2022/07/06 | 1,293 | 1,301 | 1,247 | 1,265 | -58 | -4.4% | 79,700 |
| 2022/07/05 | 1,348 | 1,348 | 1,321 | 1,323 | -1 | -0.1% | 71,300 |
| 2022/07/04 | 1,287 | 1,341 | 1,279 | 1,324 | +42 | +3.3% | 109,000 |
| 2022/07/01 | 1,281 | 1,298 | 1,260 | 1,282 | +1 | +0.1% | 75,900 |
| 2022/06/30 | 1,298 | 1,308 | 1,260 | 1,281 | -21 | -1.6% | 119,300 |
| 2022/06/29 | 1,313 | 1,341 | 1,290 | 1,302 | -14 | -1.1% | 131,200 |
| 2022/06/28 | 1,294 | 1,332 | 1,289 | 1,316 | +37 | +2.9% | 198,300 |
| 2022/06/27 | 1,260 | 1,289 | 1,245 | 1,279 | +49 | +4% | 68,800 |
| 2022/06/24 | 1,212 | 1,231 | 1,195 | 1,230 | +1 | +0.1% | 69,400 |
| 2022/06/23 | 1,265 | 1,274 | 1,227 | 1,229 | -40 | -3.2% | 65,600 |
| 2022/06/22 | 1,312 | 1,320 | 1,251 | 1,269 | -24 | -1.9% | 77,500 |
| 2022/06/21 | 1,263 | 1,310 | 1,263 | 1,293 | +51 | +4.1% | 99,600 |
| 2022/06/20 | 1,319 | 1,325 | 1,237 | 1,242 | -90 | -6.8% | 171,600 |
| 2022/06/17 | 1,394 | 1,395 | 1,311 | 1,332 | -45 | -3.3% | 240,400 |
| 2022/06/16 | 1,375 | 1,401 | 1,371 | 1,377 | +12 | +0.9% | 64,100 |
| 2022/06/15 | 1,414 | 1,433 | 1,365 | 1,365 | -36 | -2.6% | 123,500 |
| 2022/06/14 | 1,366 | 1,415 | 1,362 | 1,401 | +22 | +1.6% | 142,000 |
| 2022/06/13 | 1,365 | 1,413 | 1,343 | 1,379 | +4 | +0.3% | 133,500 |
| 2022/06/10 | 1,356 | 1,393 | 1,353 | 1,375 | +31 | +2.3% | 178,000 |
| 2022/06/09 | 1,353 | 1,353 | 1,323 | 1,344 | -7 | -0.5% | 43,100 |
| 2022/06/08 | 1,355 | 1,374 | 1,331 | 1,351 | +6 | +0.4% | 77,800 |
| 2022/06/07 | 1,339 | 1,357 | 1,338 | 1,345 | +6 | +0.4% | 43,200 |
| 2022/06/06 | 1,347 | 1,357 | 1,332 | 1,339 | +9 | +0.7% | 61,000 |
| 2022/06/03 | 1,320 | 1,345 | 1,317 | 1,330 | +8 | +0.6% | 79,000 |
| 2022/06/02 | 1,295 | 1,322 | 1,282 | 1,322 | +9 | +0.7% | 46,700 |
| 2022/06/01 | 1,295 | 1,327 | 1,291 | 1,313 | +13 | +1% | 73,400 |
| 2022/05/31 | 1,309 | 1,310 | 1,294 | 1,300 | -1 | -0.1% | 50,000 |
| 2022/05/30 | 1,304 | 1,314 | 1,293 | 1,301 | +11 | +0.9% | 143,600 |
| 2022/05/27 | 1,298 | 1,301 | 1,277 | 1,290 | +16 | +1.3% | 65,200 |
| 2022/05/26 | 1,282 | 1,284 | 1,266 | 1,274 | +3 | +0.2% | 51,200 |
| 2022/05/25 | 1,290 | 1,292 | 1,259 | 1,271 | -24 | -1.9% | 74,400 |
| 2022/05/24 | 1,300 | 1,336 | 1,295 | 1,295 | +4 | +0.3% | 100,500 |
| 2022/05/23 | 1,265 | 1,304 | 1,265 | 1,291 | +31 | +2.5% | 84,300 |
| 2022/05/20 | 1,242 | 1,260 | 1,221 | 1,260 | +13 | +1% | 47,700 |
| 2022/05/19 | 1,220 | 1,248 | 1,215 | 1,247 | -8 | -0.6% | 61,300 |
| 2022/05/18 | 1,259 | 1,265 | 1,243 | 1,255 | +5 | +0.4% | 39,700 |
| 2022/05/17 | 1,248 | 1,268 | 1,240 | 1,250 | +4 | +0.3% | 64,500 |
| 2022/05/16 | 1,270 | 1,271 | 1,215 | 1,246 | -25 | -2% | 71,300 |
751～
800
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
