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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 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 |
| 2024/08/30 | 2,780 | 2,810 | 2,770 | 2,793 | +13 | +0.5% | 63,400 |
| 2024/08/29 | 2,739 | 2,790 | 2,729 | 2,780 | +36 | +1.3% | 47,100 |
| 2024/08/28 | 2,717 | 2,744 | 2,680 | 2,744 | +1 | ±0% | 99,900 |
| 2024/08/27 | 2,658 | 2,755 | 2,658 | 2,743 | +93 | +3.5% | 71,500 |
| 2024/08/26 | 2,732 | 2,732 | 2,650 | 2,650 | -132 | -4.7% | 110,000 |
| 2024/08/23 | 2,871 | 2,871 | 2,780 | 2,782 | -73 | -2.6% | 52,200 |
| 2024/08/22 | 2,849 | 2,887 | 2,824 | 2,855 | +28 | +1% | 47,100 |
| 2024/08/21 | 2,850 | 2,875 | 2,813 | 2,827 | -73 | -2.5% | 27,400 |
| 2024/08/20 | 2,898 | 2,900 | 2,813 | 2,900 | +52 | +1.8% | 81,500 |
| 2024/08/19 | 2,900 | 2,950 | 2,838 | 2,848 | -82 | -2.8% | 92,900 |
| 2024/08/16 | 2,871 | 2,930 | 2,868 | 2,930 | +109 | +3.9% | 72,700 |
| 2024/08/15 | 2,842 | 2,855 | 2,787 | 2,821 | -10 | -0.4% | 66,900 |
| 2024/08/14 | 2,772 | 2,862 | 2,723 | 2,831 | +59 | +2.1% | 62,300 |
| 2024/08/13 | 2,714 | 2,774 | 2,635 | 2,772 | +84 | +3.1% | 86,100 |
| 2024/08/09 | 2,764 | 2,950 | 2,610 | 2,688 | +107 | +4.1% | 278,100 |
| 2024/08/08 | 2,644 | 2,708 | 2,581 | 2,581 | -64 | -2.4% | 179,000 |
| 2024/08/07 | 2,511 | 2,713 | 2,500 | 2,645 | +84 | +3.3% | 104,600 |
| 2024/08/06 | 2,491 | 2,646 | 2,491 | 2,561 | +220 | +9.4% | 113,800 |
| 2024/08/05 | 2,514 | 2,552 | 2,300 | 2,341 | -423 | -15.3% | 263,300 |
| 2024/08/02 | 2,873 | 2,900 | 2,762 | 2,764 | -241 | -8% | 143,400 |
| 2024/08/01 | 3,105 | 3,105 | 2,992 | 3,005 | -130 | -4.1% | 65,300 |
| 2024/07/31 | 3,030 | 3,135 | 3,020 | 3,135 | +110 | +3.6% | 56,100 |
| 2024/07/30 | 3,085 | 3,085 | 2,978 | 3,025 | -40 | -1.3% | 80,100 |
| 2024/07/29 | 3,000 | 3,090 | 2,989 | 3,065 | +90 | +3% | 54,900 |
| 2024/07/26 | 2,970 | 3,035 | 2,970 | 2,975 | +9 | +0.3% | 88,200 |
| 2024/07/25 | 2,961 | 3,000 | 2,929 | 2,966 | -59 | -2% | 113,400 |
| 2024/07/24 | 3,050 | 3,090 | 3,015 | 3,025 | -75 | -2.4% | 63,600 |
| 2024/07/23 | 3,055 | 3,115 | 3,055 | 3,100 | +75 | +2.5% | 105,400 |
| 2024/07/22 | 3,150 | 3,155 | 3,020 | 3,025 | -160 | -5% | 141,700 |
| 2024/07/19 | 3,175 | 3,255 | 3,165 | 3,185 | +15 | +0.5% | 62,400 |
| 2024/07/18 | 3,205 | 3,235 | 3,120 | 3,170 | -90 | -2.8% | 124,000 |
| 2024/07/17 | 3,190 | 3,265 | 3,190 | 3,260 | +85 | +2.7% | 95,000 |
| 2024/07/16 | 3,175 | 3,225 | 3,170 | 3,175 | +45 | +1.4% | 69,700 |
| 2024/07/12 | 3,125 | 3,190 | 3,095 | 3,130 | -25 | -0.8% | 74,800 |
| 2024/07/11 | 3,170 | 3,210 | 3,135 | 3,155 | +15 | +0.5% | 74,000 |
| 2024/07/10 | 3,140 | 3,175 | 3,125 | 3,140 | +30 | +1% | 86,800 |
| 2024/07/09 | 3,080 | 3,150 | 3,080 | 3,110 | +10 | +0.3% | 90,700 |
| 2024/07/08 | 3,075 | 3,135 | 3,070 | 3,100 | +15 | +0.5% | 86,300 |
151～
200
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
