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 |
|---|---|---|---|---|---|---|---|
| 2021/08/12 | 902 | 902 | 889 | 889 | -10 | -1.1% | 33,600 |
| 2021/08/11 | 905 | 926 | 895 | 899 | ±0 | ±0% | 64,600 |
| 2021/08/10 | 891 | 908 | 889 | 899 | +8 | +0.9% | 40,900 |
| 2021/08/06 | 895 | 900 | 887 | 891 | +2 | +0.2% | 42,200 |
| 2021/08/05 | 887 | 898 | 885 | 889 | +2 | +0.2% | 22,000 |
| 2021/08/04 | 894 | 898 | 887 | 887 | -8 | -0.9% | 29,700 |
| 2021/08/03 | 893 | 899 | 890 | 895 | -9 | -1% | 25,600 |
| 2021/08/02 | 876 | 904 | 875 | 904 | +36 | +4.1% | 86,900 |
| 2021/07/30 | 872 | 872 | 864 | 868 | -11 | -1.3% | 24,600 |
| 2021/07/29 | 880 | 880 | 875 | 879 | +1 | +0.1% | 14,900 |
| 2021/07/28 | 868 | 882 | 866 | 878 | +1 | +0.1% | 22,000 |
| 2021/07/27 | 877 | 877 | 870 | 877 | +9 | +1% | 22,800 |
| 2021/07/26 | 864 | 869 | 862 | 868 | +15 | +1.8% | 22,900 |
| 2021/07/21 | 856 | 860 | 852 | 853 | +1 | +0.1% | 22,500 |
| 2021/07/20 | 856 | 858 | 851 | 852 | -3 | -0.4% | 33,700 |
| 2021/07/19 | 859 | 862 | 853 | 855 | -8 | -0.9% | 28,100 |
| 2021/07/16 | 866 | 871 | 863 | 863 | -1 | -0.1% | 14,200 |
| 2021/07/15 | 876 | 876 | 864 | 864 | -13 | -1.5% | 30,100 |
| 2021/07/14 | 878 | 882 | 875 | 877 | -4 | -0.5% | 13,100 |
| 2021/07/13 | 875 | 881 | 868 | 881 | +6 | +0.7% | 26,100 |
| 2021/07/12 | 866 | 875 | 862 | 875 | +21 | +2.5% | 40,200 |
| 2021/07/09 | 856 | 861 | 850 | 854 | -2 | -0.2% | 67,800 |
| 2021/07/08 | 857 | 864 | 855 | 856 | +7 | +0.8% | 47,300 |
| 2021/07/07 | 860 | 866 | 849 | 849 | -15 | -1.7% | 38,200 |
| 2021/07/06 | 860 | 866 | 860 | 864 | +4 | +0.5% | 18,100 |
| 2021/07/05 | 871 | 871 | 860 | 860 | -8 | -0.9% | 27,200 |
| 2021/07/02 | 867 | 870 | 863 | 868 | +4 | +0.5% | 19,500 |
| 2021/07/01 | 861 | 866 | 859 | 864 | +3 | +0.3% | 29,900 |
| 2021/06/30 | 870 | 875 | 861 | 861 | -8 | -0.9% | 45,800 |
| 2021/06/29 | 874 | 874 | 865 | 869 | -8 | -0.9% | 51,200 |
| 2021/06/28 | 878 | 881 | 869 | 877 | -1 | -0.1% | 30,800 |
| 2021/06/25 | 874 | 881 | 867 | 878 | +17 | +2% | 32,700 |
| 2021/06/24 | 865 | 870 | 861 | 861 | -2 | -0.2% | 42,000 |
| 2021/06/23 | 860 | 865 | 859 | 863 | -2 | -0.2% | 22,700 |
| 2021/06/22 | 858 | 868 | 858 | 865 | +22 | +2.6% | 40,600 |
| 2021/06/21 | 854 | 854 | 843 | 843 | -17 | -2% | 52,500 |
| 2021/06/18 | 881 | 881 | 858 | 860 | -18 | -2.1% | 46,900 |
| 2021/06/17 | 888 | 888 | 877 | 878 | -12 | -1.3% | 18,300 |
| 2021/06/16 | 886 | 900 | 886 | 890 | +6 | +0.7% | 34,900 |
| 2021/06/15 | 883 | 886 | 878 | 884 | -2 | -0.2% | 30,500 |
| 2021/06/14 | 880 | 888 | 877 | 886 | +8 | +0.9% | 18,200 |
| 2021/06/11 | 890 | 890 | 878 | 878 | -8 | -0.9% | 38,700 |
| 2021/06/10 | 883 | 894 | 882 | 886 | -5 | -0.6% | 27,600 |
| 2021/06/09 | 903 | 904 | 888 | 891 | -11 | -1.2% | 24,900 |
| 2021/06/08 | 905 | 912 | 899 | 902 | -4 | -0.4% | 15,500 |
| 2021/06/07 | 914 | 919 | 904 | 906 | -2 | -0.2% | 39,000 |
| 2021/06/04 | 901 | 915 | 899 | 908 | -6 | -0.7% | 43,600 |
| 2021/06/03 | 907 | 917 | 896 | 914 | -3 | -0.3% | 50,700 |
| 2021/06/02 | 890 | 917 | 886 | 917 | +25 | +2.8% | 75,100 |
| 2021/06/01 | 892 | 893 | 884 | 892 | +7 | +0.8% | 55,200 |
951～
1000
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 | 200,800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 | 91,000円 | +2.6% | +7.9% | 4.07% | 12.23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 | 191,900円 | +0.3% | +1.6% | 3.13% | 10.84倍 | 1.29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 | 141,600円 | +6.6% | -6.0% | 5.86% | 13.42倍 | 1.19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 | 321,000円 | -9.9% | -18.7% | 3.43% | 14.41倍 | 1.63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
