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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,150 | 3,150 | 3,075 | 3,085 | -75 | -2.4% | 115,000 |
| 2024/07/04 | 3,175 | 3,210 | 3,125 | 3,160 | -40 | -1.3% | 94,300 |
| 2024/07/03 | 3,225 | 3,250 | 3,160 | 3,200 | -20 | -0.6% | 81,000 |
| 2024/07/02 | 3,160 | 3,260 | 3,155 | 3,220 | +40 | +1.3% | 100,000 |
| 2024/07/01 | 3,210 | 3,240 | 3,180 | 3,180 | +5 | +0.2% | 72,200 |
| 2024/06/28 | 3,210 | 3,210 | 3,170 | 3,175 | -15 | -0.5% | 79,400 |
| 2024/06/27 | 3,180 | 3,240 | 3,155 | 3,190 | +10 | +0.3% | 101,800 |
| 2024/06/26 | 3,195 | 3,200 | 3,155 | 3,180 | +5 | +0.2% | 52,900 |
| 2024/06/25 | 3,150 | 3,245 | 3,135 | 3,175 | +50 | +1.6% | 101,700 |
| 2024/06/24 | 3,110 | 3,150 | 3,100 | 3,125 | -20 | -0.6% | 124,400 |
| 2024/06/21 | 3,190 | 3,230 | 3,145 | 3,145 | -55 | -1.7% | 151,100 |
| 2024/06/20 | 3,320 | 3,320 | 3,200 | 3,200 | -120 | -3.6% | 128,000 |
| 2024/06/19 | 3,405 | 3,435 | 3,285 | 3,320 | -75 | -2.2% | 122,100 |
| 2024/06/18 | 3,440 | 3,450 | 3,375 | 3,395 | +20 | +0.6% | 55,000 |
| 2024/06/17 | 3,385 | 3,450 | 3,345 | 3,375 | -75 | -2.2% | 152,200 |
| 2024/06/14 | 3,320 | 3,500 | 3,305 | 3,450 | +100 | +3% | 140,300 |
| 2024/06/13 | 3,380 | 3,390 | 3,290 | 3,350 | -25 | -0.7% | 84,100 |
| 2024/06/12 | 3,390 | 3,460 | 3,360 | 3,375 | +5 | +0.1% | 106,400 |
| 2024/06/11 | 3,295 | 3,420 | 3,285 | 3,370 | +85 | +2.6% | 107,100 |
| 2024/06/10 | 3,250 | 3,295 | 3,245 | 3,285 | +35 | +1.1% | 71,200 |
| 2024/06/07 | 3,290 | 3,300 | 3,230 | 3,250 | -30 | -0.9% | 77,900 |
| 2024/06/06 | 3,365 | 3,365 | 3,265 | 3,280 | -15 | -0.5% | 82,900 |
| 2024/06/05 | 3,355 | 3,390 | 3,280 | 3,295 | -85 | -2.5% | 78,800 |
| 2024/06/04 | 3,385 | 3,420 | 3,375 | 3,380 | -50 | -1.5% | 75,200 |
| 2024/06/03 | 3,450 | 3,475 | 3,375 | 3,430 | +25 | +0.7% | 115,600 |
| 2024/05/31 | 3,265 | 3,420 | 3,265 | 3,405 | +110 | +3.3% | 132,900 |
| 2024/05/30 | 3,200 | 3,320 | 3,170 | 3,295 | +60 | +1.9% | 150,000 |
| 2024/05/29 | 3,300 | 3,325 | 3,200 | 3,235 | -95 | -2.9% | 110,500 |
| 2024/05/28 | 3,285 | 3,330 | 3,270 | 3,330 | -5 | -0.1% | 93,000 |
| 2024/05/27 | 3,240 | 3,335 | 3,220 | 3,335 | +75 | +2.3% | 128,200 |
| 2024/05/24 | 3,135 | 3,320 | 3,135 | 3,260 | +55 | +1.7% | 131,000 |
| 2024/05/23 | 3,285 | 3,285 | 3,165 | 3,205 | +10 | +0.3% | 95,400 |
| 2024/05/22 | 3,300 | 3,335 | 3,190 | 3,195 | -5 | -0.2% | 168,700 |
| 2024/05/21 | 3,240 | 3,295 | 3,195 | 3,200 | -70 | -2.1% | 107,700 |
| 2024/05/20 | 3,290 | 3,430 | 3,245 | 3,270 | +40 | +1.2% | 278,700 |
| 2024/05/17 | 3,055 | 3,230 | 3,050 | 3,230 | +175 | +5.7% | 278,100 |
| 2024/05/16 | 2,880 | 3,060 | 2,847 | 3,055 | +275 | +9.9% | 307,600 |
| 2024/05/15 | 2,773 | 2,884 | 2,715 | 2,780 | -184 | -6.2% | 336,800 |
| 2024/05/14 | 3,035 | 3,050 | 2,929 | 2,964 | -86 | -2.8% | 187,300 |
| 2024/05/13 | 3,000 | 3,050 | 2,985 | 3,050 | +10 | +0.3% | 99,100 |
| 2024/05/10 | 3,005 | 3,040 | 2,982 | 3,040 | +60 | +2% | 94,300 |
| 2024/05/09 | 2,940 | 3,020 | 2,932 | 2,980 | +42 | +1.4% | 97,500 |
| 2024/05/08 | 2,995 | 3,000 | 2,911 | 2,938 | -44 | -1.5% | 116,200 |
| 2024/05/07 | 2,930 | 3,015 | 2,925 | 2,982 | +70 | +2.4% | 137,200 |
| 2024/05/02 | 2,859 | 2,912 | 2,829 | 2,912 | +67 | +2.4% | 121,000 |
| 2024/05/01 | 2,835 | 2,856 | 2,812 | 2,845 | -14 | -0.5% | 60,000 |
| 2024/04/30 | 2,801 | 2,881 | 2,780 | 2,859 | +79 | +2.8% | 114,400 |
| 2024/04/26 | 2,741 | 2,800 | 2,711 | 2,780 | +13 | +0.5% | 63,200 |
| 2024/04/25 | 2,850 | 2,863 | 2,763 | 2,767 | -83 | -2.9% | 114,500 |
| 2024/04/24 | 2,800 | 2,925 | 2,781 | 2,850 | +162 | +6% | 319,600 |
201～
250
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
