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 |
|---|---|---|---|---|---|---|---|
| 2022/02/25 | 963 | 972 | 941 | 954 | -3 | -0.3% | 74,900 |
| 2022/02/24 | 955 | 957 | 935 | 957 | +5 | +0.5% | 43,400 |
| 2022/02/22 | 951 | 956 | 937 | 952 | -7 | -0.7% | 29,600 |
| 2022/02/21 | 960 | 966 | 948 | 959 | -6 | -0.6% | 20,100 |
| 2022/02/18 | 964 | 965 | 948 | 965 | -1 | -0.1% | 24,600 |
| 2022/02/17 | 979 | 984 | 957 | 966 | +16 | +1.7% | 68,400 |
| 2022/02/16 | 943 | 951 | 935 | 950 | +10 | +1.1% | 24,200 |
| 2022/02/15 | 949 | 964 | 932 | 940 | -9 | -0.9% | 49,300 |
| 2022/02/14 | 949 | 954 | 942 | 949 | +12 | +1.3% | 54,200 |
| 2022/02/10 | 930 | 937 | 919 | 937 | +14 | +1.5% | 31,000 |
| 2022/02/09 | 929 | 930 | 920 | 923 | -3 | -0.3% | 21,600 |
| 2022/02/08 | 929 | 930 | 923 | 926 | +5 | +0.5% | 20,700 |
| 2022/02/07 | 920 | 929 | 915 | 921 | -3 | -0.3% | 30,200 |
| 2022/02/04 | 917 | 930 | 914 | 924 | +7 | +0.8% | 21,200 |
| 2022/02/03 | 926 | 926 | 917 | 917 | -9 | -1% | 18,300 |
| 2022/02/02 | 909 | 928 | 909 | 926 | +17 | +1.9% | 23,000 |
| 2022/02/01 | 926 | 931 | 909 | 909 | -14 | -1.5% | 31,800 |
| 2022/01/31 | 907 | 925 | 907 | 923 | +17 | +1.9% | 18,300 |
| 2022/01/28 | 910 | 913 | 901 | 906 | +16 | +1.8% | 23,800 |
| 2022/01/27 | 906 | 915 | 889 | 890 | -17 | -1.9% | 45,200 |
| 2022/01/26 | 908 | 918 | 901 | 907 | +3 | +0.3% | 24,300 |
| 2022/01/25 | 931 | 931 | 901 | 904 | -29 | -3.1% | 24,800 |
| 2022/01/24 | 905 | 941 | 904 | 933 | +33 | +3.7% | 34,300 |
| 2022/01/21 | 887 | 904 | 881 | 900 | +9 | +1% | 31,300 |
| 2022/01/20 | 890 | 905 | 890 | 891 | -1 | -0.1% | 28,300 |
| 2022/01/19 | 896 | 905 | 892 | 892 | -15 | -1.7% | 43,400 |
| 2022/01/18 | 929 | 932 | 907 | 907 | -21 | -2.3% | 32,500 |
| 2022/01/17 | 935 | 937 | 925 | 928 | +1 | +0.1% | 10,900 |
| 2022/01/14 | 930 | 936 | 918 | 927 | -4 | -0.4% | 33,800 |
| 2022/01/13 | 948 | 948 | 931 | 931 | -21 | -2.2% | 14,000 |
| 2022/01/12 | 934 | 952 | 934 | 952 | +25 | +2.7% | 15,300 |
| 2022/01/11 | 935 | 935 | 920 | 927 | -11 | -1.2% | 26,800 |
| 2022/01/07 | 945 | 959 | 936 | 938 | -7 | -0.7% | 18,300 |
| 2022/01/06 | 948 | 955 | 936 | 945 | -9 | -0.9% | 21,400 |
| 2022/01/05 | 959 | 965 | 953 | 954 | -7 | -0.7% | 18,900 |
| 2022/01/04 | 964 | 965 | 960 | 961 | +4 | +0.4% | 22,300 |
| 2021/12/30 | 950 | 964 | 943 | 957 | +4 | +0.4% | 21,800 |
| 2021/12/29 | 952 | 969 | 944 | 953 | -7 | -0.7% | 27,100 |
| 2021/12/28 | 929 | 964 | 929 | 960 | +32 | +3.4% | 78,900 |
| 2021/12/27 | 919 | 928 | 914 | 928 | +9 | +1% | 21,100 |
| 2021/12/24 | 934 | 938 | 917 | 919 | -15 | -1.6% | 15,600 |
| 2021/12/23 | 914 | 934 | 913 | 934 | +23 | +2.5% | 33,000 |
| 2021/12/22 | 908 | 911 | 900 | 911 | +3 | +0.3% | 22,700 |
| 2021/12/21 | 901 | 913 | 901 | 908 | +10 | +1.1% | 36,600 |
| 2021/12/20 | 921 | 921 | 898 | 898 | -24 | -2.6% | 35,600 |
| 2021/12/17 | 919 | 927 | 918 | 922 | +1 | +0.1% | 30,400 |
| 2021/12/16 | 925 | 929 | 917 | 921 | ±0 | ±0% | 22,400 |
| 2021/12/15 | 907 | 925 | 907 | 921 | +7 | +0.8% | 19,100 |
| 2021/12/14 | 918 | 918 | 905 | 914 | +5 | +0.6% | 17,600 |
| 2021/12/13 | 920 | 921 | 905 | 909 | -8 | -0.9% | 15,900 |
851～
900
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 | 208,600円 | +2.9% | +27.8% | 2.97% | 12.86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 | 94,500円 | +2.6% | +7.9% | 3.92% | 12.22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 | 204,200円 | +0.3% | +1.6% | 2.94% | 11.53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 | 247,400円 | +42.7% | +33.3% | 3.23% | 10.51倍 | 1.47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 | 252,600円 | +5.9% | +1.3% | 3.01% | 11.71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
