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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,094 | 1,095 | 1,078 | 1,080 | -14 | -1.3% | 39,700 |
| 2017/03/31 | 1,091 | 1,101 | 1,090 | 1,094 | +3 | +0.3% | 63,400 |
| 2017/03/30 | 1,110 | 1,111 | 1,087 | 1,091 | -26 | -2.3% | 28,400 |
| 2017/03/29 | 1,090 | 1,122 | 1,073 | 1,117 | +15 | +1.4% | 95,300 |
| 2017/03/28 | 1,088 | 1,102 | 1,088 | 1,102 | +20 | +1.8% | 28,200 |
| 2017/03/27 | 1,086 | 1,090 | 1,073 | 1,082 | -4 | -0.4% | 44,800 |
| 2017/03/24 | 1,082 | 1,095 | 1,082 | 1,086 | +2 | +0.2% | 44,900 |
| 2017/03/23 | 1,100 | 1,101 | 1,080 | 1,084 | -21 | -1.9% | 55,400 |
| 2017/03/22 | 1,115 | 1,123 | 1,104 | 1,105 | -19 | -1.7% | 37,700 |
| 2017/03/21 | 1,135 | 1,135 | 1,121 | 1,124 | -11 | -1% | 59,100 |
| 2017/03/17 | 1,146 | 1,154 | 1,130 | 1,135 | -8 | -0.7% | 69,800 |
| 2017/03/16 | 1,136 | 1,154 | 1,130 | 1,143 | +7 | +0.6% | 67,400 |
| 2017/03/15 | 1,151 | 1,155 | 1,128 | 1,136 | -11 | -1% | 86,900 |
| 2017/03/14 | 1,160 | 1,160 | 1,134 | 1,147 | -20 | -1.7% | 69,200 |
| 2017/03/13 | 1,189 | 1,189 | 1,155 | 1,167 | -29 | -2.4% | 41,400 |
| 2017/03/10 | 1,179 | 1,197 | 1,166 | 1,196 | +21 | +1.8% | 81,300 |
| 2017/03/09 | 1,176 | 1,178 | 1,170 | 1,175 | ±0 | ±0% | 28,400 |
| 2017/03/08 | 1,176 | 1,176 | 1,167 | 1,175 | ±0 | ±0% | 24,800 |
| 2017/03/07 | 1,167 | 1,175 | 1,162 | 1,175 | +10 | +0.9% | 22,500 |
| 2017/03/06 | 1,163 | 1,171 | 1,162 | 1,165 | +2 | +0.2% | 21,700 |
| 2017/03/03 | 1,159 | 1,164 | 1,156 | 1,163 | -3 | -0.3% | 19,900 |
| 2017/03/02 | 1,175 | 1,175 | 1,157 | 1,166 | +14 | +1.2% | 17,900 |
| 2017/03/01 | 1,159 | 1,159 | 1,141 | 1,152 | -5 | -0.4% | 17,400 |
| 2017/02/28 | 1,150 | 1,164 | 1,145 | 1,157 | +15 | +1.3% | 42,500 |
| 2017/02/27 | 1,136 | 1,145 | 1,116 | 1,142 | -4 | -0.3% | 29,600 |
| 2017/02/24 | 1,126 | 1,150 | 1,126 | 1,146 | +9 | +0.8% | 30,500 |
| 2017/02/23 | 1,146 | 1,146 | 1,128 | 1,137 | +1 | +0.1% | 11,800 |
| 2017/02/22 | 1,149 | 1,149 | 1,133 | 1,136 | -11 | -1% | 12,600 |
| 2017/02/21 | 1,149 | 1,149 | 1,135 | 1,147 | +2 | +0.2% | 14,900 |
| 2017/02/20 | 1,143 | 1,150 | 1,125 | 1,145 | ±0 | ±0% | 12,600 |
| 2017/02/17 | 1,139 | 1,149 | 1,129 | 1,145 | +4 | +0.4% | 20,600 |
| 2017/02/16 | 1,144 | 1,145 | 1,127 | 1,141 | -1 | -0.1% | 18,000 |
| 2017/02/15 | 1,149 | 1,150 | 1,137 | 1,142 | +12 | +1.1% | 15,800 |
| 2017/02/14 | 1,136 | 1,146 | 1,130 | 1,130 | -5 | -0.4% | 15,400 |
| 2017/02/13 | 1,169 | 1,179 | 1,131 | 1,135 | -26 | -2.2% | 39,500 |
| 2017/02/10 | 1,130 | 1,175 | 1,120 | 1,161 | +50 | +4.5% | 78,400 |
| 2017/02/09 | 1,120 | 1,124 | 1,105 | 1,111 | +2 | +0.2% | 18,500 |
| 2017/02/08 | 1,109 | 1,116 | 1,107 | 1,109 | -1 | -0.1% | 21,700 |
| 2017/02/07 | 1,122 | 1,127 | 1,110 | 1,110 | -19 | -1.7% | 25,500 |
| 2017/02/06 | 1,135 | 1,139 | 1,120 | 1,129 | -17 | -1.5% | 21,300 |
| 2017/02/03 | 1,108 | 1,146 | 1,105 | 1,146 | +41 | +3.7% | 45,300 |
| 2017/02/02 | 1,137 | 1,138 | 1,102 | 1,105 | -28 | -2.5% | 37,600 |
| 2017/02/01 | 1,118 | 1,134 | 1,117 | 1,133 | +15 | +1.3% | 13,800 |
| 2017/01/31 | 1,128 | 1,129 | 1,117 | 1,118 | -14 | -1.2% | 14,600 |
| 2017/01/30 | 1,128 | 1,133 | 1,121 | 1,132 | -5 | -0.4% | 15,300 |
| 2017/01/27 | 1,158 | 1,158 | 1,135 | 1,137 | -12 | -1% | 20,000 |
| 2017/01/26 | 1,148 | 1,158 | 1,142 | 1,149 | +8 | +0.7% | 23,400 |
| 2017/01/25 | 1,125 | 1,142 | 1,120 | 1,141 | +34 | +3.1% | 32,700 |
| 2017/01/24 | 1,111 | 1,114 | 1,090 | 1,107 | -5 | -0.4% | 19,300 |
| 2017/01/23 | 1,122 | 1,128 | 1,112 | 1,112 | -16 | -1.4% | 16,800 |
2051～
2100
件表示中 / 3768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 | 207,100円 | +2.9% | +27.8% | 2.99% | 12.77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 | 205,000円 | +0.3% | +1.6% | 2.93% | 11.58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 | 190,000円 | +8.5% | +19.0% | 3.42% | 10.20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 | 252,200円 | +42.7% | +33.3% | 3.17% | 10.72倍 | 1.50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 | 332,000円 | -9.9% | -18.7% | 3.31% | 14.91倍 | 1.68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 |
市場注目の銘柄
チャート関連のコラム
