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 |
|---|---|---|---|---|---|---|---|
| 2024/11/14 | 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 |
| 2024/09/18 | 2,588 | 2,615 | 2,578 | 2,598 | +28 | +1.1% | 35,300 |
| 2024/09/17 | 2,635 | 2,672 | 2,539 | 2,570 | -51 | -1.9% | 52,500 |
| 2024/09/13 | 2,624 | 2,642 | 2,591 | 2,621 | -29 | -1.1% | 61,100 |
| 2024/09/12 | 2,629 | 2,666 | 2,585 | 2,650 | +86 | +3.4% | 108,800 |
| 2024/09/11 | 2,595 | 2,611 | 2,530 | 2,564 | -38 | -1.5% | 85,900 |
| 2024/09/10 | 2,650 | 2,678 | 2,602 | 2,602 | -8 | -0.3% | 68,300 |
| 2024/09/09 | 2,553 | 2,636 | 2,505 | 2,610 | -43 | -1.6% | 102,800 |
| 2024/09/06 | 2,688 | 2,696 | 2,641 | 2,653 | -16 | -0.6% | 56,000 |
| 2024/09/05 | 2,699 | 2,742 | 2,651 | 2,669 | -40 | -1.5% | 47,200 |
| 2024/09/04 | 2,686 | 2,745 | 2,680 | 2,709 | -98 | -3.5% | 74,900 |
| 2024/09/03 | 2,807 | 2,841 | 2,785 | 2,807 | +1 | ±0% | 54,500 |
| 2024/09/02 | 2,801 | 2,828 | 2,763 | 2,806 | +13 | +0.5% | 51,400 |
151～
200
件表示中 / 3730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 | 194,300円 | +2.9% | +27.8% | 3.19% | 11.97倍 | 0.92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 | 197,200円 | +0.3% | +1.6% | 3.04% | 11.14倍 | 1.33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 | 140,200円 | +6.6% | -6.0% | 5.92% | 13.29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 | 325,500円 | -9.9% | -18.7% | 3.38% | 14.61倍 | 1.65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 |
| イワキポンプ | 243,900円 | +5.9% | +1.3% | 3.12% | 11.29倍 | 1.43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
