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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 1,924 | 1,939 | 1,915 | 1,921 | -3 | -0.2% | 43,600 |
| 2025/06/03 | 1,915 | 1,945 | 1,911 | 1,924 | +8 | +0.4% | 70,800 |
| 2025/06/02 | 1,920 | 1,940 | 1,916 | 1,916 | -39 | -2% | 54,200 |
| 2025/05/30 | 1,933 | 1,966 | 1,919 | 1,955 | +2 | +0.1% | 56,400 |
| 2025/05/29 | 1,971 | 1,992 | 1,947 | 1,953 | -2 | -0.1% | 52,100 |
| 2025/05/28 | 1,971 | 1,994 | 1,955 | 1,955 | -10 | -0.5% | 51,500 |
| 2025/05/27 | 1,959 | 1,971 | 1,937 | 1,965 | -11 | -0.6% | 64,700 |
| 2025/05/26 | 2,004 | 2,011 | 1,972 | 1,976 | -13 | -0.7% | 44,100 |
| 2025/05/23 | 1,933 | 1,997 | 1,933 | 1,989 | +65 | +3.4% | 79,600 |
| 2025/05/22 | 1,901 | 1,936 | 1,888 | 1,924 | +10 | +0.5% | 70,200 |
| 2025/05/21 | 1,928 | 1,955 | 1,906 | 1,914 | ±0 | ±0% | 63,400 |
| 2025/05/20 | 1,951 | 1,985 | 1,914 | 1,914 | -41 | -2.1% | 84,800 |
| 2025/05/19 | 1,930 | 1,968 | 1,916 | 1,955 | -5 | -0.3% | 91,500 |
| 2025/05/16 | 2,014 | 2,021 | 1,951 | 1,960 | -30 | -1.5% | 146,500 |
| 2025/05/15 | 1,991 | 2,073 | 1,959 | 1,990 | -145 | -6.8% | 302,100 |
| 2025/05/14 | 2,160 | 2,177 | 2,107 | 2,135 | -12 | -0.6% | 73,600 |
| 2025/05/13 | 2,140 | 2,155 | 2,127 | 2,147 | +43 | +2% | 68,300 |
| 2025/05/12 | 2,077 | 2,112 | 2,077 | 2,104 | +44 | +2.1% | 74,700 |
| 2025/05/09 | 2,030 | 2,066 | 2,029 | 2,060 | +28 | +1.4% | 67,200 |
| 2025/05/08 | 2,000 | 2,037 | 1,992 | 2,032 | +25 | +1.2% | 73,700 |
| 2025/05/07 | 1,972 | 2,023 | 1,972 | 2,007 | +27 | +1.4% | 74,600 |
| 2025/05/02 | 1,984 | 1,996 | 1,962 | 1,980 | +12 | +0.6% | 39,800 |
| 2025/05/01 | 1,950 | 1,971 | 1,949 | 1,968 | -1 | -0.1% | 50,900 |
| 2025/04/30 | 1,972 | 1,973 | 1,955 | 1,969 | -3 | -0.2% | 25,000 |
| 2025/04/28 | 1,970 | 1,980 | 1,960 | 1,972 | +38 | +2% | 39,200 |
| 2025/04/25 | 1,916 | 1,945 | 1,916 | 1,934 | +22 | +1.2% | 41,600 |
| 2025/04/24 | 1,920 | 1,937 | 1,902 | 1,912 | +12 | +0.6% | 41,000 |
| 2025/04/23 | 1,907 | 1,920 | 1,886 | 1,900 | +27 | +1.4% | 34,400 |
| 2025/04/22 | 1,877 | 1,902 | 1,868 | 1,873 | +26 | +1.4% | 32,400 |
| 2025/04/21 | 1,846 | 1,859 | 1,822 | 1,847 | -28 | -1.5% | 46,400 |
| 2025/04/18 | 1,850 | 1,881 | 1,840 | 1,875 | +40 | +2.2% | 43,800 |
| 2025/04/17 | 1,800 | 1,842 | 1,798 | 1,835 | +5 | +0.3% | 44,300 |
| 2025/04/16 | 1,880 | 1,880 | 1,813 | 1,830 | -46 | -2.5% | 46,600 |
| 2025/04/15 | 1,875 | 1,888 | 1,869 | 1,876 | +6 | +0.3% | 43,100 |
| 2025/04/14 | 1,895 | 1,900 | 1,870 | 1,870 | +5 | +0.3% | 40,400 |
| 2025/04/11 | 1,820 | 1,878 | 1,780 | 1,865 | -31 | -1.6% | 53,700 |
| 2025/04/10 | 1,916 | 1,916 | 1,873 | 1,896 | +140 | +8% | 87,900 |
| 2025/04/09 | 1,775 | 1,775 | 1,712 | 1,756 | -54 | -3% | 88,200 |
| 2025/04/08 | 1,775 | 1,842 | 1,775 | 1,810 | +110 | +6.5% | 127,100 |
| 2025/04/07 | 1,680 | 1,730 | 1,650 | 1,700 | -83 | -4.7% | 205,400 |
| 2025/04/04 | 1,827 | 1,835 | 1,706 | 1,783 | -123 | -6.5% | 132,400 |
| 2025/04/03 | 1,902 | 1,927 | 1,889 | 1,906 | -109 | -5.4% | 124,100 |
| 2025/04/02 | 2,041 | 2,041 | 2,005 | 2,015 | -15 | -0.7% | 60,100 |
| 2025/04/01 | 2,046 | 2,077 | 2,010 | 2,030 | -13 | -0.6% | 119,100 |
| 2025/03/31 | 2,114 | 2,114 | 2,037 | 2,043 | -121 | -5.6% | 109,800 |
| 2025/03/28 | 2,190 | 2,209 | 2,162 | 2,164 | -52 | -2.3% | 85,300 |
| 2025/03/27 | 2,199 | 2,216 | 2,189 | 2,216 | -9 | -0.4% | 102,100 |
| 2025/03/26 | 2,233 | 2,235 | 2,212 | 2,225 | +9 | +0.4% | 61,900 |
| 2025/03/25 | 2,214 | 2,230 | 2,203 | 2,216 | +3 | +0.1% | 54,900 |
| 2025/03/24 | 2,234 | 2,243 | 2,211 | 2,213 | ±0 | ±0% | 55,000 |
51～
100
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
