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 |
|---|---|---|---|---|---|---|---|
| 2022/05/13 | 1,226 | 1,272 | 1,191 | 1,271 | +25 | +2% | 171,900 |
| 2022/05/12 | 1,216 | 1,248 | 1,216 | 1,246 | +2 | +0.2% | 100,000 |
| 2022/05/11 | 1,265 | 1,265 | 1,230 | 1,244 | -20 | -1.6% | 76,400 |
| 2022/05/10 | 1,297 | 1,300 | 1,229 | 1,264 | -49 | -3.7% | 148,400 |
| 2022/05/09 | 1,301 | 1,313 | 1,295 | 1,313 | ±0 | ±0% | 75,000 |
| 2022/05/06 | 1,302 | 1,322 | 1,274 | 1,313 | +10 | +0.8% | 80,100 |
| 2022/05/02 | 1,279 | 1,311 | 1,279 | 1,303 | +22 | +1.7% | 144,400 |
| 2022/04/28 | 1,242 | 1,282 | 1,242 | 1,281 | +20 | +1.6% | 74,400 |
| 2022/04/27 | 1,243 | 1,265 | 1,232 | 1,261 | -3 | -0.2% | 148,700 |
| 2022/04/26 | 1,265 | 1,288 | 1,253 | 1,264 | +15 | +1.2% | 95,900 |
| 2022/04/25 | 1,242 | 1,257 | 1,213 | 1,249 | -12 | -1% | 68,500 |
| 2022/04/22 | 1,245 | 1,270 | 1,233 | 1,261 | -6 | -0.5% | 78,100 |
| 2022/04/21 | 1,289 | 1,305 | 1,262 | 1,267 | -15 | -1.2% | 140,800 |
| 2022/04/20 | 1,240 | 1,287 | 1,240 | 1,282 | +64 | +5.3% | 240,700 |
| 2022/04/19 | 1,186 | 1,238 | 1,185 | 1,218 | +58 | +5% | 191,700 |
| 2022/04/18 | 1,172 | 1,175 | 1,140 | 1,160 | -26 | -2.2% | 67,100 |
| 2022/04/15 | 1,170 | 1,207 | 1,164 | 1,186 | +24 | +2.1% | 168,700 |
| 2022/04/14 | 1,152 | 1,168 | 1,130 | 1,162 | +20 | +1.8% | 113,100 |
| 2022/04/13 | 1,115 | 1,155 | 1,115 | 1,142 | +28 | +2.5% | 153,500 |
| 2022/04/12 | 1,108 | 1,137 | 1,101 | 1,114 | -4 | -0.4% | 152,700 |
| 2022/04/11 | 1,050 | 1,118 | 1,049 | 1,118 | +82 | +7.9% | 175,400 |
| 2022/04/08 | 1,049 | 1,060 | 1,035 | 1,036 | -27 | -2.5% | 60,300 |
| 2022/04/07 | 1,084 | 1,084 | 1,036 | 1,063 | -35 | -3.2% | 102,500 |
| 2022/04/06 | 1,050 | 1,098 | 1,045 | 1,098 | +57 | +5.5% | 107,100 |
| 2022/04/05 | 1,043 | 1,049 | 1,035 | 1,041 | +3 | +0.3% | 30,800 |
| 2022/04/04 | 1,061 | 1,061 | 1,038 | 1,038 | -25 | -2.4% | 46,200 |
| 2022/04/01 | 1,028 | 1,067 | 1,013 | 1,063 | +37 | +3.6% | 71,600 |
| 2022/03/31 | 1,027 | 1,036 | 1,011 | 1,026 | -17 | -1.6% | 45,400 |
| 2022/03/30 | 1,049 | 1,049 | 1,016 | 1,043 | -9 | -0.9% | 40,200 |
| 2022/03/29 | 1,030 | 1,052 | 1,021 | 1,052 | +21 | +2% | 55,500 |
| 2022/03/28 | 1,031 | 1,037 | 1,019 | 1,031 | +3 | +0.3% | 22,600 |
| 2022/03/25 | 1,047 | 1,048 | 1,024 | 1,028 | -21 | -2% | 21,700 |
| 2022/03/24 | 1,025 | 1,049 | 1,013 | 1,049 | +13 | +1.3% | 40,000 |
| 2022/03/23 | 1,060 | 1,060 | 1,034 | 1,036 | -7 | -0.7% | 46,300 |
| 2022/03/22 | 1,034 | 1,070 | 1,033 | 1,043 | -21 | -2% | 86,300 |
| 2022/03/18 | 1,020 | 1,064 | 1,019 | 1,064 | +52 | +5.1% | 180,100 |
| 2022/03/17 | 964 | 1,012 | 962 | 1,012 | +70 | +7.4% | 209,000 |
| 2022/03/16 | 964 | 965 | 937 | 942 | -18 | -1.9% | 48,000 |
| 2022/03/15 | 937 | 961 | 936 | 960 | +24 | +2.6% | 36,300 |
| 2022/03/14 | 952 | 952 | 935 | 936 | -10 | -1.1% | 16,300 |
| 2022/03/11 | 931 | 951 | 918 | 946 | ±0 | ±0% | 42,700 |
| 2022/03/10 | 933 | 947 | 930 | 946 | +54 | +6.1% | 54,500 |
| 2022/03/09 | 913 | 923 | 886 | 892 | -13 | -1.4% | 65,600 |
| 2022/03/08 | 920 | 924 | 901 | 905 | -26 | -2.8% | 51,500 |
| 2022/03/07 | 935 | 940 | 900 | 931 | -13 | -1.4% | 111,200 |
| 2022/03/04 | 944 | 954 | 944 | 944 | -9 | -0.9% | 19,400 |
| 2022/03/03 | 950 | 960 | 940 | 953 | +17 | +1.8% | 30,000 |
| 2022/03/02 | 953 | 956 | 936 | 936 | -26 | -2.7% | 30,800 |
| 2022/03/01 | 974 | 974 | 960 | 962 | -4 | -0.4% | 21,900 |
| 2022/02/28 | 969 | 969 | 959 | 966 | +12 | +1.3% | 35,500 |
801～
850
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 | 208,200円 | +2.9% | +27.8% | 2.98% | 12.83倍 | 0.99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 | 94,300円 | +2.6% | +7.9% | 3.92% | 12.19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 | 204,800円 | +0.3% | +1.6% | 2.93% | 11.57倍 | 1.37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 | 248,600円 | +42.7% | +33.3% | 3.22% | 10.56倍 | 1.48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
