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 |
|---|---|---|---|---|---|---|---|
| 2021/10/25 | 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 |
| 2021/08/27 | 950 | 953 | 930 | 947 | -6 | -0.6% | 50,000 |
| 2021/08/26 | 942 | 963 | 942 | 953 | +15 | +1.6% | 88,100 |
| 2021/08/25 | 914 | 942 | 913 | 938 | +24 | +2.6% | 116,300 |
| 2021/08/24 | 897 | 914 | 888 | 914 | +20 | +2.2% | 80,700 |
| 2021/08/23 | 868 | 897 | 868 | 894 | +33 | +3.8% | 66,600 |
| 2021/08/20 | 865 | 871 | 858 | 861 | -4 | -0.5% | 43,100 |
| 2021/08/19 | 886 | 886 | 865 | 865 | -25 | -2.8% | 21,300 |
| 2021/08/18 | 875 | 892 | 866 | 890 | +15 | +1.7% | 69,400 |
| 2021/08/17 | 886 | 886 | 875 | 875 | -5 | -0.6% | 28,700 |
| 2021/08/16 | 889 | 889 | 880 | 880 | -9 | -1% | 39,800 |
| 2021/08/13 | 888 | 889 | 882 | 889 | ±0 | ±0% | 50,200 |
901～
950
件表示中 / 3731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 | 200,700円 | +2.9% | +27.8% | 3.09% | 12.37倍 | 0.95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 | 91,200円 | +2.6% | +7.9% | 4.06% | 12.26倍 | 0.62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 | 193,900円 | +0.3% | +1.6% | 3.09% | 10.95倍 | 1.30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 |
| アネスト岩田 | 140,400円 | +6.6% | -6.0% | 5.91% | 13.31倍 | 1.18倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| 帝国電機 | 322,500円 | -9.9% | -18.7% | 3.41% | 14.48倍 | 1.64倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
市場注目の銘柄
チャート関連のコラム
