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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 2,393 | 2,393 | 2,340 | 2,340 | -70 | -2.9% | 61,500 |
| 2024/12/30 | 2,410 | 2,421 | 2,390 | 2,410 | -14 | -0.6% | 56,300 |
| 2024/12/27 | 2,407 | 2,433 | 2,407 | 2,424 | +16 | +0.7% | 45,500 |
| 2024/12/26 | 2,410 | 2,420 | 2,401 | 2,408 | -2 | -0.1% | 61,700 |
| 2024/12/25 | 2,390 | 2,410 | 2,376 | 2,410 | +9 | +0.4% | 54,200 |
| 2024/12/24 | 2,430 | 2,435 | 2,388 | 2,401 | -24 | -1% | 66,600 |
| 2024/12/23 | 2,435 | 2,460 | 2,407 | 2,425 | +39 | +1.6% | 116,100 |
| 2024/12/20 | 2,368 | 2,418 | 2,366 | 2,386 | +36 | +1.5% | 130,200 |
| 2024/12/19 | 2,305 | 2,369 | 2,294 | 2,350 | +37 | +1.6% | 112,700 |
| 2024/12/18 | 2,328 | 2,366 | 2,311 | 2,313 | -15 | -0.6% | 72,000 |
| 2024/12/17 | 2,360 | 2,369 | 2,318 | 2,328 | -43 | -1.8% | 71,900 |
| 2024/12/16 | 2,348 | 2,400 | 2,348 | 2,371 | +63 | +2.7% | 118,100 |
| 2024/12/13 | 2,324 | 2,336 | 2,302 | 2,308 | -17 | -0.7% | 56,900 |
| 2024/12/12 | 2,348 | 2,348 | 2,323 | 2,325 | +6 | +0.3% | 42,400 |
| 2024/12/11 | 2,346 | 2,346 | 2,307 | 2,319 | -22 | -0.9% | 42,000 |
| 2024/12/10 | 2,323 | 2,356 | 2,323 | 2,341 | +18 | +0.8% | 46,200 |
| 2024/12/09 | 2,346 | 2,349 | 2,318 | 2,323 | -29 | -1.2% | 63,900 |
| 2024/12/06 | 2,353 | 2,356 | 2,320 | 2,352 | -12 | -0.5% | 59,700 |
| 2024/12/05 | 2,398 | 2,401 | 2,354 | 2,364 | -14 | -0.6% | 72,600 |
| 2024/12/04 | 2,385 | 2,395 | 2,341 | 2,378 | -57 | -2.3% | 198,100 |
| 2024/12/03 | 2,405 | 2,451 | 2,400 | 2,435 | +35 | +1.5% | 147,200 |
| 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 |
151～
200
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
