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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,365 | 2,408 | 2,364 | 2,400 | +65 | +2.8% | 103,000 |
| 2024/11/29 | 2,314 | 2,341 | 2,303 | 2,335 | +11 | +0.5% | 83,000 |
| 2024/11/28 | 2,255 | 2,337 | 2,255 | 2,324 | +19 | +0.8% | 105,200 |
| 2024/11/27 | 2,330 | 2,337 | 2,281 | 2,305 | -53 | -2.2% | 119,200 |
| 2024/11/26 | 2,390 | 2,406 | 2,336 | 2,358 | -36 | -1.5% | 116,100 |
| 2024/11/25 | 2,485 | 2,498 | 2,393 | 2,394 | -58 | -2.4% | 105,600 |
| 2024/11/22 | 2,450 | 2,477 | 2,431 | 2,452 | +26 | +1.1% | 128,100 |
| 2024/11/21 | 2,473 | 2,497 | 2,426 | 2,426 | -28 | -1.1% | 118,900 |
| 2024/11/20 | 2,530 | 2,560 | 2,454 | 2,454 | -62 | -2.5% | 126,900 |
| 2024/11/19 | 2,515 | 2,566 | 2,489 | 2,516 | +2 | +0.1% | 160,400 |
| 2024/11/18 | 2,625 | 2,686 | 2,512 | 2,514 | -110 | -4.2% | 249,000 |
| 2024/11/15 | 2,586 | 2,693 | 2,558 | 2,624 | -250 | -8.7% | 295,000 |
| 2024/11/14 | 2,935 | 2,959 | 2,824 | 2,874 | +14 | +0.5% | 179,300 |
| 2024/11/13 | 2,856 | 2,912 | 2,855 | 2,860 | +2 | +0.1% | 78,600 |
| 2024/11/12 | 2,896 | 2,935 | 2,842 | 2,858 | -30 | -1% | 62,500 |
| 2024/11/11 | 2,896 | 2,915 | 2,876 | 2,888 | -2 | -0.1% | 52,300 |
| 2024/11/08 | 2,930 | 2,945 | 2,886 | 2,890 | -23 | -0.8% | 70,500 |
| 2024/11/07 | 2,900 | 2,928 | 2,843 | 2,913 | +74 | +2.6% | 78,900 |
| 2024/11/06 | 2,808 | 2,877 | 2,807 | 2,839 | +81 | +2.9% | 80,200 |
| 2024/11/05 | 2,814 | 2,824 | 2,758 | 2,758 | +36 | +1.3% | 60,900 |
| 2024/11/01 | 2,800 | 2,800 | 2,720 | 2,722 | -84 | -3% | 61,500 |
| 2024/10/31 | 2,774 | 2,828 | 2,746 | 2,806 | +43 | +1.6% | 79,400 |
| 2024/10/30 | 2,750 | 2,793 | 2,750 | 2,763 | +16 | +0.6% | 85,400 |
| 2024/10/29 | 2,766 | 2,766 | 2,733 | 2,747 | -15 | -0.5% | 57,300 |
| 2024/10/28 | 2,680 | 2,770 | 2,653 | 2,762 | +63 | +2.3% | 70,700 |
| 2024/10/25 | 2,781 | 2,800 | 2,691 | 2,699 | -112 | -4% | 104,600 |
| 2024/10/24 | 2,807 | 2,811 | 2,772 | 2,811 | -21 | -0.7% | 54,200 |
| 2024/10/23 | 2,837 | 2,860 | 2,800 | 2,832 | -5 | -0.2% | 65,100 |
| 2024/10/22 | 2,902 | 2,902 | 2,815 | 2,837 | -73 | -2.5% | 74,900 |
| 2024/10/21 | 2,962 | 2,983 | 2,909 | 2,910 | -50 | -1.7% | 121,000 |
| 2024/10/18 | 2,933 | 2,970 | 2,903 | 2,960 | +63 | +2.2% | 82,800 |
| 2024/10/17 | 2,950 | 2,969 | 2,885 | 2,897 | -36 | -1.2% | 151,400 |
| 2024/10/16 | 2,864 | 2,984 | 2,860 | 2,933 | +40 | +1.4% | 166,300 |
| 2024/10/15 | 2,891 | 2,915 | 2,825 | 2,893 | +76 | +2.7% | 240,500 |
| 2024/10/11 | 2,620 | 2,841 | 2,611 | 2,817 | +234 | +9.1% | 339,400 |
| 2024/10/10 | 2,580 | 2,606 | 2,575 | 2,583 | -2 | -0.1% | 47,700 |
| 2024/10/09 | 2,616 | 2,629 | 2,571 | 2,585 | -31 | -1.2% | 34,000 |
| 2024/10/08 | 2,605 | 2,627 | 2,588 | 2,616 | -49 | -1.8% | 49,900 |
| 2024/10/07 | 2,693 | 2,729 | 2,656 | 2,665 | +3 | +0.1% | 49,800 |
| 2024/10/04 | 2,671 | 2,689 | 2,653 | 2,662 | -9 | -0.3% | 66,500 |
| 2024/10/03 | 2,741 | 2,745 | 2,668 | 2,671 | -20 | -0.7% | 53,100 |
| 2024/10/02 | 2,710 | 2,756 | 2,672 | 2,691 | -57 | -2.1% | 42,200 |
| 2024/10/01 | 2,728 | 2,760 | 2,715 | 2,748 | +28 | +1% | 40,000 |
| 2024/09/30 | 2,733 | 2,757 | 2,710 | 2,720 | -113 | -4% | 80,200 |
| 2024/09/27 | 2,869 | 2,871 | 2,804 | 2,833 | -16 | -0.6% | 59,700 |
| 2024/09/26 | 2,789 | 2,853 | 2,765 | 2,849 | +103 | +3.8% | 89,500 |
| 2024/09/25 | 2,693 | 2,796 | 2,693 | 2,746 | +37 | +1.4% | 80,700 |
| 2024/09/24 | 2,710 | 2,730 | 2,680 | 2,709 | +25 | +0.9% | 77,000 |
| 2024/09/20 | 2,690 | 2,724 | 2,632 | 2,684 | +28 | +1.1% | 127,000 |
| 2024/09/19 | 2,634 | 2,668 | 2,634 | 2,656 | +58 | +2.2% | 29,200 |
101～
150
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
