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 |
|---|---|---|---|---|---|---|---|
| 2014/05/20 | 786 | 792 | 756 | 763 | -33 | -4.1% | 957,900 |
| 2014/05/19 | 826 | 847 | 793 | 796 | -38 | -4.6% | 781,700 |
| 2014/05/16 | 831 | 851 | 824 | 834 | +3 | +0.4% | 1,030,900 |
| 2014/05/15 | 908 | 908 | 817 | 831 | -84 | -9.2% | 2,103,200 |
| 2014/05/14 | 977 | 990 | 903 | 915 | -109 | -10.6% | 1,498,300 |
| 2014/05/13 | 1,170 | 1,175 | 985 | 1,024 | -194 | -15.9% | 844,000 |
| 2014/05/12 | 1,227 | 1,242 | 1,210 | 1,218 | -7 | -0.6% | 72,500 |
| 2014/05/09 | 1,202 | 1,236 | 1,202 | 1,225 | +13 | +1.1% | 106,100 |
| 2014/05/08 | 1,237 | 1,246 | 1,209 | 1,212 | -18 | -1.5% | 134,900 |
| 2014/05/07 | 1,243 | 1,253 | 1,224 | 1,230 | -34 | -2.7% | 102,300 |
| 2014/05/02 | 1,277 | 1,278 | 1,252 | 1,264 | +5 | +0.4% | 74,300 |
| 2014/05/01 | 1,244 | 1,265 | 1,238 | 1,259 | +7 | +0.6% | 91,400 |
| 2014/04/30 | 1,240 | 1,267 | 1,235 | 1,252 | +17 | +1.4% | 137,800 |
| 2014/04/28 | 1,258 | 1,258 | 1,222 | 1,235 | -23 | -1.8% | 67,300 |
| 2014/04/25 | 1,215 | 1,263 | 1,195 | 1,258 | +62 | +5.2% | 185,200 |
| 2014/04/24 | 1,190 | 1,204 | 1,177 | 1,196 | +12 | +1% | 46,200 |
| 2014/04/23 | 1,184 | 1,202 | 1,179 | 1,184 | -1 | -0.1% | 77,500 |
| 2014/04/22 | 1,191 | 1,206 | 1,184 | 1,185 | -4 | -0.3% | 70,300 |
| 2014/04/21 | 1,200 | 1,226 | 1,187 | 1,189 | -9 | -0.8% | 93,900 |
| 2014/04/18 | 1,198 | 1,198 | 1,181 | 1,198 | +17 | +1.4% | 43,400 |
| 2014/04/17 | 1,177 | 1,189 | 1,146 | 1,181 | +1 | +0.1% | 173,800 |
| 2014/04/16 | 1,158 | 1,183 | 1,154 | 1,180 | +31 | +2.7% | 83,900 |
| 2014/04/15 | 1,155 | 1,168 | 1,146 | 1,149 | -6 | -0.5% | 143,300 |
| 2014/04/14 | 1,180 | 1,198 | 1,143 | 1,155 | -49 | -4.1% | 254,600 |
| 2014/04/11 | 1,190 | 1,220 | 1,165 | 1,204 | -5 | -0.4% | 156,300 |
| 2014/04/10 | 1,231 | 1,250 | 1,204 | 1,209 | ±0 | ±0% | 137,000 |
| 2014/04/09 | 1,175 | 1,232 | 1,175 | 1,209 | +15 | +1.3% | 240,800 |
| 2014/04/08 | 1,221 | 1,221 | 1,190 | 1,194 | -38 | -3.1% | 122,600 |
| 2014/04/07 | 1,224 | 1,238 | 1,214 | 1,232 | -19 | -1.5% | 161,900 |
| 2014/04/04 | 1,249 | 1,266 | 1,243 | 1,251 | +2 | +0.2% | 82,000 |
| 2014/04/03 | 1,269 | 1,278 | 1,249 | 1,249 | -34 | -2.7% | 160,200 |
| 2014/04/02 | 1,270 | 1,295 | 1,270 | 1,283 | +14 | +1.1% | 187,500 |
| 2014/04/01 | 1,266 | 1,272 | 1,223 | 1,269 | -4 | -0.3% | 182,700 |
| 2014/03/31 | 1,248 | 1,279 | 1,230 | 1,273 | +41 | +3.3% | 245,600 |
| 2014/03/28 | 1,239 | 1,248 | 1,193 | 1,232 | +17 | +1.4% | 206,600 |
| 2014/03/27 | 1,165 | 1,228 | 1,155 | 1,215 | +35 | +3% | 228,300 |
| 2014/03/26 | 1,190 | 1,214 | 1,171 | 1,180 | -25 | -2.1% | 202,500 |
| 2014/03/25 | 1,188 | 1,224 | 1,178 | 1,205 | -13 | -1.1% | 237,800 |
| 2014/03/24 | 1,178 | 1,231 | 1,177 | 1,218 | +10 | +0.8% | 357,300 |
| 2014/03/20 | 1,316 | 1,328 | 1,208 | 1,208 | -133 | -9.9% | 505,100 |
| 2014/03/19 | 1,330 | 1,363 | 1,310 | 1,341 | +8 | +0.6% | 240,900 |
| 2014/03/18 | 1,299 | 1,346 | 1,288 | 1,333 | +62 | +4.9% | 178,000 |
| 2014/03/17 | 1,281 | 1,310 | 1,259 | 1,271 | -10 | -0.8% | 168,300 |
| 2014/03/14 | 1,310 | 1,310 | 1,280 | 1,281 | -44 | -3.3% | 294,900 |
| 2014/03/13 | 1,321 | 1,330 | 1,317 | 1,325 | -4 | -0.3% | 218,600 |
| 2014/03/12 | 1,330 | 1,337 | 1,320 | 1,329 | -10 | -0.7% | 167,300 |
| 2014/03/11 | 1,339 | 1,373 | 1,336 | 1,339 | -2 | -0.1% | 233,100 |
| 2014/03/10 | 1,370 | 1,383 | 1,335 | 1,341 | -20 | -1.5% | 275,100 |
| 2014/03/07 | 1,398 | 1,400 | 1,345 | 1,361 | -14 | -1% | 303,300 |
| 2014/03/06 | 1,377 | 1,396 | 1,320 | 1,375 | -15 | -1.1% | 600,900 |
2751～
2800
件表示中 / 3764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 | 209,700円 | +2.9% | +27.8% | 2.96% | 12.93倍 | 0.99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 | 197,200円 | +8.5% | +19.0% | 3.30% | 10.58倍 | 0.88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 |
| ＡＩＲＭＡＮ | 205,100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 |
| 化工機 | 247,700円 | +42.7% | +33.3% | 3.23% | 10.53倍 | 1.48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 | 250,600円 | +5.9% | +1.3% | 3.03% | 11.61倍 | 1.47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
