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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 1,110 | 1,130 | 1,108 | 1,109 | ±0 | ±0% | 26,900 |
| 2017/08/24 | 1,100 | 1,115 | 1,097 | 1,109 | +11 | +1% | 34,100 |
| 2017/08/23 | 1,094 | 1,102 | 1,086 | 1,098 | +11 | +1% | 37,400 |
| 2017/08/22 | 1,082 | 1,089 | 1,077 | 1,087 | -3 | -0.3% | 27,200 |
| 2017/08/21 | 1,071 | 1,131 | 1,071 | 1,090 | +20 | +1.9% | 16,600 |
| 2017/08/18 | 1,086 | 1,089 | 1,069 | 1,070 | -18 | -1.7% | 30,400 |
| 2017/08/17 | 1,090 | 1,097 | 1,086 | 1,088 | -2 | -0.2% | 14,800 |
| 2017/08/16 | 1,080 | 1,097 | 1,080 | 1,090 | +7 | +0.6% | 29,100 |
| 2017/08/15 | 1,087 | 1,098 | 1,082 | 1,083 | +2 | +0.2% | 20,300 |
| 2017/08/14 | 1,088 | 1,092 | 1,072 | 1,081 | -17 | -1.5% | 50,300 |
| 2017/08/10 | 1,113 | 1,114 | 1,096 | 1,098 | -12 | -1.1% | 28,700 |
| 2017/08/09 | 1,124 | 1,124 | 1,101 | 1,110 | -14 | -1.2% | 34,900 |
| 2017/08/08 | 1,130 | 1,133 | 1,119 | 1,124 | +3 | +0.3% | 16,300 |
| 2017/08/07 | 1,125 | 1,130 | 1,115 | 1,121 | +4 | +0.4% | 47,000 |
| 2017/08/04 | 1,113 | 1,125 | 1,112 | 1,117 | -4 | -0.4% | 42,600 |
| 2017/08/03 | 1,106 | 1,124 | 1,093 | 1,121 | -31 | -2.7% | 116,800 |
| 2017/08/02 | 1,117 | 1,160 | 1,117 | 1,152 | +35 | +3.1% | 35,000 |
| 2017/08/01 | 1,125 | 1,131 | 1,113 | 1,117 | -11 | -1% | 42,400 |
| 2017/07/31 | 1,132 | 1,136 | 1,127 | 1,128 | -9 | -0.8% | 26,100 |
| 2017/07/28 | 1,150 | 1,152 | 1,125 | 1,137 | -16 | -1.4% | 49,900 |
| 2017/07/27 | 1,145 | 1,162 | 1,142 | 1,153 | ±0 | ±0% | 37,000 |
| 2017/07/26 | 1,150 | 1,157 | 1,147 | 1,153 | +2 | +0.2% | 31,400 |
| 2017/07/25 | 1,162 | 1,174 | 1,151 | 1,151 | -19 | -1.6% | 28,500 |
| 2017/07/24 | 1,144 | 1,174 | 1,144 | 1,170 | +13 | +1.1% | 33,800 |
| 2017/07/21 | 1,149 | 1,162 | 1,149 | 1,157 | ±0 | ±0% | 29,100 |
| 2017/07/20 | 1,147 | 1,160 | 1,143 | 1,157 | +10 | +0.9% | 15,500 |
| 2017/07/19 | 1,150 | 1,152 | 1,141 | 1,147 | -10 | -0.9% | 22,200 |
| 2017/07/18 | 1,150 | 1,160 | 1,147 | 1,157 | -2 | -0.2% | 21,200 |
| 2017/07/14 | 1,145 | 1,163 | 1,143 | 1,159 | +13 | +1.1% | 25,100 |
| 2017/07/13 | 1,140 | 1,148 | 1,137 | 1,146 | +3 | +0.3% | 32,400 |
| 2017/07/12 | 1,153 | 1,157 | 1,139 | 1,143 | -15 | -1.3% | 20,800 |
| 2017/07/11 | 1,130 | 1,161 | 1,125 | 1,158 | +18 | +1.6% | 25,500 |
| 2017/07/10 | 1,142 | 1,143 | 1,131 | 1,140 | +7 | +0.6% | 19,100 |
| 2017/07/07 | 1,146 | 1,154 | 1,133 | 1,133 | -22 | -1.9% | 25,800 |
| 2017/07/06 | 1,126 | 1,156 | 1,124 | 1,155 | +28 | +2.5% | 47,800 |
| 2017/07/05 | 1,125 | 1,130 | 1,117 | 1,127 | ±0 | ±0% | 17,300 |
| 2017/07/04 | 1,145 | 1,145 | 1,126 | 1,127 | -4 | -0.4% | 26,900 |
| 2017/07/03 | 1,140 | 1,145 | 1,131 | 1,131 | -4 | -0.4% | 27,800 |
| 2017/06/30 | 1,158 | 1,158 | 1,135 | 1,135 | -25 | -2.2% | 28,600 |
| 2017/06/29 | 1,153 | 1,164 | 1,152 | 1,160 | +7 | +0.6% | 34,900 |
| 2017/06/28 | 1,159 | 1,166 | 1,106 | 1,153 | -10 | -0.9% | 45,600 |
| 2017/06/27 | 1,145 | 1,164 | 1,145 | 1,163 | +18 | +1.6% | 36,900 |
| 2017/06/26 | 1,135 | 1,147 | 1,130 | 1,145 | +10 | +0.9% | 29,600 |
| 2017/06/23 | 1,139 | 1,141 | 1,132 | 1,135 | -2 | -0.2% | 22,400 |
| 2017/06/22 | 1,137 | 1,142 | 1,133 | 1,137 | -2 | -0.2% | 32,900 |
| 2017/06/21 | 1,139 | 1,147 | 1,131 | 1,139 | ±0 | ±0% | 32,900 |
| 2017/06/20 | 1,130 | 1,142 | 1,126 | 1,139 | +7 | +0.6% | 52,400 |
| 2017/06/19 | 1,119 | 1,134 | 1,119 | 1,132 | +14 | +1.3% | 54,500 |
| 2017/06/16 | 1,092 | 1,118 | 1,090 | 1,118 | +31 | +2.9% | 64,800 |
| 2017/06/15 | 1,087 | 1,091 | 1,080 | 1,087 | +2 | +0.2% | 44,600 |
1951～
2000
件表示中 / 3767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 | 205,600円 | +2.9% | +27.8% | 3.02% | 12.67倍 | 0.97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 |
| 平田機工 | 190,300円 | +8.5% | +19.0% | 3.42% | 10.21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 | 254,800円 | +42.7% | +33.3% | 3.14% | 10.83倍 | 1.52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 |
| 帝国電機 | 333,000円 | -9.9% | -18.7% | 3.30% | 14.95倍 | 1.69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 | 249,100円 | +5.9% | +1.3% | 3.05% | 11.54倍 | 1.46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
