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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 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 |
| 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 |
201～
250
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
