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 |
|---|---|---|---|---|---|---|---|
| 2017/11/07 | 1,178 | 1,198 | 1,178 | 1,198 | +20 | +1.7% | 27,200 |
| 2017/11/06 | 1,178 | 1,181 | 1,173 | 1,178 | ±0 | ±0% | 16,900 |
| 2017/11/02 | 1,179 | 1,185 | 1,171 | 1,178 | +1 | +0.1% | 15,500 |
| 2017/11/01 | 1,170 | 1,177 | 1,165 | 1,177 | +2 | +0.2% | 23,000 |
| 2017/10/31 | 1,160 | 1,175 | 1,157 | 1,175 | +16 | +1.4% | 25,200 |
| 2017/10/30 | 1,161 | 1,165 | 1,152 | 1,159 | -11 | -0.9% | 51,300 |
| 2017/10/27 | 1,155 | 1,170 | 1,155 | 1,170 | +15 | +1.3% | 26,600 |
| 2017/10/26 | 1,152 | 1,164 | 1,152 | 1,155 | ±0 | ±0% | 32,100 |
| 2017/10/25 | 1,177 | 1,177 | 1,155 | 1,155 | -18 | -1.5% | 42,000 |
| 2017/10/24 | 1,171 | 1,175 | 1,164 | 1,173 | -2 | -0.2% | 34,500 |
| 2017/10/23 | 1,169 | 1,182 | 1,162 | 1,175 | +10 | +0.9% | 35,700 |
| 2017/10/20 | 1,161 | 1,171 | 1,156 | 1,165 | -6 | -0.5% | 55,500 |
| 2017/10/19 | 1,163 | 1,172 | 1,161 | 1,171 | +3 | +0.3% | 41,100 |
| 2017/10/18 | 1,176 | 1,176 | 1,162 | 1,168 | -12 | -1% | 29,800 |
| 2017/10/17 | 1,182 | 1,187 | 1,176 | 1,180 | -2 | -0.2% | 32,300 |
| 2017/10/16 | 1,189 | 1,196 | 1,177 | 1,182 | -12 | -1% | 34,500 |
| 2017/10/13 | 1,169 | 1,204 | 1,165 | 1,194 | +23 | +2% | 65,700 |
| 2017/10/12 | 1,180 | 1,182 | 1,168 | 1,171 | -8 | -0.7% | 28,700 |
| 2017/10/11 | 1,185 | 1,187 | 1,172 | 1,179 | -13 | -1.1% | 26,500 |
| 2017/10/10 | 1,190 | 1,194 | 1,185 | 1,192 | -5 | -0.4% | 16,200 |
| 2017/10/06 | 1,181 | 1,197 | 1,178 | 1,197 | +18 | +1.5% | 32,000 |
| 2017/10/05 | 1,187 | 1,188 | 1,177 | 1,179 | -17 | -1.4% | 14,100 |
| 2017/10/04 | 1,198 | 1,205 | 1,193 | 1,196 | -11 | -0.9% | 14,000 |
| 2017/10/03 | 1,206 | 1,207 | 1,193 | 1,207 | +10 | +0.8% | 34,000 |
| 2017/10/02 | 1,207 | 1,207 | 1,176 | 1,197 | +6 | +0.5% | 28,900 |
| 2017/09/29 | 1,204 | 1,205 | 1,184 | 1,191 | -13 | -1.1% | 27,400 |
| 2017/09/28 | 1,194 | 1,215 | 1,185 | 1,204 | +14 | +1.2% | 58,700 |
| 2017/09/27 | 1,191 | 1,193 | 1,178 | 1,190 | +9 | +0.8% | 25,200 |
| 2017/09/26 | 1,191 | 1,193 | 1,178 | 1,181 | -14 | -1.2% | 44,500 |
| 2017/09/25 | 1,190 | 1,211 | 1,188 | 1,195 | +10 | +0.8% | 45,100 |
| 2017/09/22 | 1,181 | 1,189 | 1,171 | 1,185 | -7 | -0.6% | 47,700 |
| 2017/09/21 | 1,176 | 1,196 | 1,176 | 1,192 | +10 | +0.8% | 45,300 |
| 2017/09/20 | 1,176 | 1,187 | 1,176 | 1,182 | -8 | -0.7% | 27,200 |
| 2017/09/19 | 1,172 | 1,192 | 1,170 | 1,190 | +18 | +1.5% | 42,300 |
| 2017/09/15 | 1,157 | 1,173 | 1,157 | 1,172 | +7 | +0.6% | 24,300 |
| 2017/09/14 | 1,162 | 1,168 | 1,160 | 1,165 | -4 | -0.3% | 19,000 |
| 2017/09/13 | 1,162 | 1,172 | 1,160 | 1,169 | +10 | +0.9% | 18,000 |
| 2017/09/12 | 1,160 | 1,164 | 1,155 | 1,159 | +13 | +1.1% | 20,800 |
| 2017/09/11 | 1,137 | 1,157 | 1,137 | 1,146 | +19 | +1.7% | 27,700 |
| 2017/09/08 | 1,128 | 1,141 | 1,123 | 1,127 | -9 | -0.8% | 34,500 |
| 2017/09/07 | 1,116 | 1,136 | 1,116 | 1,136 | +19 | +1.7% | 23,200 |
| 2017/09/06 | 1,095 | 1,125 | 1,095 | 1,117 | +9 | +0.8% | 24,300 |
| 2017/09/05 | 1,130 | 1,136 | 1,105 | 1,108 | -24 | -2.1% | 35,000 |
| 2017/09/04 | 1,156 | 1,156 | 1,129 | 1,132 | -28 | -2.4% | 29,400 |
| 2017/09/01 | 1,140 | 1,166 | 1,133 | 1,160 | +22 | +1.9% | 57,200 |
| 2017/08/31 | 1,130 | 1,138 | 1,122 | 1,138 | +10 | +0.9% | 38,600 |
| 2017/08/30 | 1,110 | 1,129 | 1,110 | 1,128 | +21 | +1.9% | 30,600 |
| 2017/08/29 | 1,093 | 1,109 | 1,093 | 1,107 | +3 | +0.3% | 22,700 |
| 2017/08/28 | 1,109 | 1,113 | 1,096 | 1,104 | -5 | -0.5% | 20,000 |
| 2017/08/25 | 1,110 | 1,130 | 1,108 | 1,109 | ±0 | ±0% | 26,900 |
1901～
1950
件表示中 / 3766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 | 206,800円 | +2.9% | +27.8% | 3.00% | 12.75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 |
| ＡＩＲＭＡＮ | 205,200円 | +0.3% | +1.6% | 2.92% | 11.59倍 | 1.38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 |
| 平田機工 | 190,800円 | +8.5% | +19.0% | 3.41% | 10.24倍 | 0.85倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
| 化工機 | 253,300円 | +42.7% | +33.3% | 3.16% | 10.76倍 | 1.51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 | 249,900円 | +5.9% | +1.3% | 3.04% | 11.58倍 | 1.47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
