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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 919 | 921 | 915 | 915 | -4 | -0.4% | 10,400 |
| 2021/11/09 | 929 | 931 | 919 | 919 | -10 | -1.1% | 28,000 |
| 2021/11/08 | 923 | 939 | 923 | 929 | +14 | +1.5% | 41,500 |
| 2021/11/05 | 938 | 938 | 915 | 915 | -44 | -4.6% | 68,500 |
| 2021/11/04 | 914 | 959 | 912 | 959 | +48 | +5.3% | 95,800 |
| 2021/11/02 | 908 | 914 | 903 | 911 | +10 | +1.1% | 49,500 |
| 2021/11/01 | 893 | 901 | 887 | 901 | +21 | +2.4% | 24,600 |
| 2021/10/29 | 880 | 892 | 880 | 880 | -6 | -0.7% | 14,800 |
| 2021/10/28 | 897 | 897 | 880 | 886 | -17 | -1.9% | 185,900 |
| 2021/10/27 | 900 | 903 | 888 | 903 | -1 | -0.1% | 39,700 |
| 2021/10/26 | 902 | 906 | 894 | 904 | +11 | +1.2% | 27,500 |
| 2021/10/25 | 887 | 900 | 887 | 893 | +1 | +0.1% | 26,500 |
| 2021/10/22 | 881 | 892 | 881 | 892 | +5 | +0.6% | 26,500 |
| 2021/10/21 | 903 | 906 | 887 | 887 | -19 | -2.1% | 27,400 |
| 2021/10/20 | 909 | 913 | 900 | 906 | +3 | +0.3% | 31,900 |
| 2021/10/19 | 907 | 910 | 897 | 903 | -7 | -0.8% | 23,200 |
| 2021/10/18 | 910 | 910 | 889 | 910 | +11 | +1.2% | 42,700 |
| 2021/10/15 | 885 | 899 | 884 | 899 | +15 | +1.7% | 31,700 |
| 2021/10/14 | 881 | 884 | 872 | 884 | +3 | +0.3% | 37,900 |
| 2021/10/13 | 876 | 884 | 870 | 881 | +3 | +0.3% | 28,700 |
| 2021/10/12 | 886 | 888 | 876 | 878 | -13 | -1.5% | 37,700 |
| 2021/10/11 | 892 | 895 | 885 | 891 | -1 | -0.1% | 21,300 |
| 2021/10/08 | 892 | 899 | 889 | 892 | +5 | +0.6% | 32,800 |
| 2021/10/07 | 896 | 903 | 886 | 887 | +1 | +0.1% | 22,200 |
| 2021/10/06 | 889 | 901 | 881 | 886 | +5 | +0.6% | 38,100 |
| 2021/10/05 | 890 | 892 | 875 | 881 | -10 | -1.1% | 48,200 |
| 2021/10/04 | 903 | 905 | 891 | 891 | -10 | -1.1% | 22,400 |
| 2021/10/01 | 920 | 920 | 894 | 901 | -22 | -2.4% | 65,800 |
| 2021/09/30 | 932 | 934 | 923 | 923 | -13 | -1.4% | 22,600 |
| 2021/09/29 | 936 | 936 | 923 | 936 | -30 | -3.1% | 45,600 |
| 2021/09/28 | 955 | 966 | 946 | 966 | +11 | +1.2% | 42,300 |
| 2021/09/27 | 980 | 981 | 955 | 955 | -21 | -2.2% | 49,400 |
| 2021/09/24 | 962 | 982 | 961 | 976 | +29 | +3.1% | 64,300 |
| 2021/09/22 | 938 | 953 | 932 | 947 | -2 | -0.2% | 46,400 |
| 2021/09/21 | 930 | 958 | 924 | 949 | +7 | +0.7% | 71,200 |
| 2021/09/17 | 945 | 945 | 935 | 942 | -4 | -0.4% | 44,500 |
| 2021/09/16 | 953 | 953 | 933 | 946 | -13 | -1.4% | 47,100 |
| 2021/09/15 | 960 | 962 | 951 | 959 | -11 | -1.1% | 29,100 |
| 2021/09/14 | 969 | 974 | 966 | 970 | ±0 | ±0% | 49,100 |
| 2021/09/13 | 969 | 970 | 962 | 970 | +1 | +0.1% | 40,500 |
| 2021/09/10 | 958 | 969 | 956 | 969 | +11 | +1.1% | 36,200 |
| 2021/09/09 | 971 | 971 | 954 | 958 | -13 | -1.3% | 26,100 |
| 2021/09/08 | 955 | 971 | 951 | 971 | +16 | +1.7% | 40,400 |
| 2021/09/07 | 960 | 960 | 947 | 955 | +3 | +0.3% | 34,200 |
| 2021/09/06 | 949 | 954 | 938 | 952 | +14 | +1.5% | 44,300 |
| 2021/09/03 | 929 | 940 | 922 | 938 | +15 | +1.6% | 61,400 |
| 2021/09/02 | 930 | 931 | 917 | 923 | -13 | -1.4% | 45,600 |
| 2021/09/01 | 947 | 947 | 933 | 936 | -11 | -1.2% | 32,000 |
| 2021/08/31 | 960 | 960 | 934 | 947 | -15 | -1.6% | 62,200 |
| 2021/08/30 | 958 | 973 | 958 | 962 | +15 | +1.6% | 57,800 |
851～
900
件表示中 / 3692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 | 198,000円 | +8.5% | -12.7% | 3.03% | 10.98倍 | 1.00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 |
| ホソカワミクロ | 393,500円 | -2.9% | -25.3% | 3.05% | 11.43倍 | 0.95倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| アイダ | 87,700円 | +1.7% | +47.4% | 3.42% | 12.01倍 | 0.63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 | 182,200円 | +7.9% | +1.1% | 3.13% | 9.82倍 | 1.27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 |
| スター精 | 165,200円 | +9.6% | +17.4% | 4.24% | 13.11倍 | 0.71倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
市場注目の銘柄
チャート関連のコラム
