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 |
|---|---|---|---|---|---|---|---|
| 2014/03/05 | 1,350 | 1,408 | 1,349 | 1,390 | +66 | +5% | 900,400 |
| 2014/03/04 | 1,298 | 1,334 | 1,289 | 1,324 | +9 | +0.7% | 457,800 |
| 2014/03/03 | 1,268 | 1,324 | 1,258 | 1,315 | +20 | +1.5% | 688,400 |
| 2014/02/28 | 1,250 | 1,348 | 1,244 | 1,295 | +170 | +15.1% | 1,733,800 |
| 2014/02/27 | 1,155 | 1,159 | 1,125 | 1,125 | -45 | -3.8% | 137,800 |
| 2014/02/26 | 1,173 | 1,177 | 1,153 | 1,170 | -20 | -1.7% | 72,000 |
| 2014/02/25 | 1,189 | 1,201 | 1,173 | 1,190 | +11 | +0.9% | 144,400 |
| 2014/02/24 | 1,137 | 1,181 | 1,137 | 1,179 | +46 | +4.1% | 124,900 |
| 2014/02/21 | 1,123 | 1,139 | 1,112 | 1,133 | +11 | +1% | 106,700 |
| 2014/02/20 | 1,159 | 1,163 | 1,120 | 1,122 | -46 | -3.9% | 96,600 |
| 2014/02/19 | 1,188 | 1,190 | 1,163 | 1,168 | -35 | -2.9% | 101,700 |
| 2014/02/18 | 1,182 | 1,207 | 1,167 | 1,203 | +11 | +0.9% | 127,100 |
| 2014/02/17 | 1,180 | 1,195 | 1,142 | 1,192 | +12 | +1% | 104,500 |
| 2014/02/14 | 1,198 | 1,199 | 1,157 | 1,180 | -1 | -0.1% | 103,500 |
| 2014/02/13 | 1,185 | 1,199 | 1,161 | 1,181 | -8 | -0.7% | 102,600 |
| 2014/02/12 | 1,190 | 1,207 | 1,180 | 1,189 | +9 | +0.8% | 123,300 |
| 2014/02/10 | 1,171 | 1,186 | 1,149 | 1,180 | +6 | +0.5% | 146,100 |
| 2014/02/07 | 1,106 | 1,186 | 1,106 | 1,174 | +98 | +9.1% | 357,000 |
| 2014/02/06 | 1,054 | 1,098 | 1,051 | 1,076 | +28 | +2.7% | 104,800 |
| 2014/02/05 | 1,011 | 1,061 | 1,011 | 1,048 | +45 | +4.5% | 144,700 |
| 2014/02/04 | 1,023 | 1,035 | 1,002 | 1,003 | -61 | -5.7% | 124,500 |
| 2014/02/03 | 1,100 | 1,100 | 1,061 | 1,064 | -43 | -3.9% | 64,600 |
| 2014/01/31 | 1,130 | 1,144 | 1,084 | 1,107 | -17 | -1.5% | 117,200 |
| 2014/01/30 | 1,161 | 1,179 | 1,116 | 1,124 | -73 | -6.1% | 174,400 |
| 2014/01/29 | 1,170 | 1,198 | 1,163 | 1,197 | +56 | +4.9% | 84,900 |
| 2014/01/28 | 1,128 | 1,165 | 1,121 | 1,141 | +25 | +2.2% | 130,000 |
| 2014/01/27 | 1,103 | 1,129 | 1,103 | 1,116 | -36 | -3.1% | 107,100 |
| 2014/01/24 | 1,125 | 1,164 | 1,125 | 1,152 | -28 | -2.4% | 111,500 |
| 2014/01/23 | 1,214 | 1,215 | 1,180 | 1,180 | -37 | -3% | 105,500 |
| 2014/01/22 | 1,219 | 1,220 | 1,200 | 1,217 | +3 | +0.2% | 73,300 |
| 2014/01/21 | 1,235 | 1,239 | 1,209 | 1,214 | -21 | -1.7% | 74,500 |
| 2014/01/20 | 1,231 | 1,244 | 1,226 | 1,235 | +17 | +1.4% | 114,800 |
| 2014/01/17 | 1,223 | 1,231 | 1,188 | 1,218 | -13 | -1.1% | 255,300 |
| 2014/01/16 | 1,200 | 1,240 | 1,199 | 1,231 | +44 | +3.7% | 230,000 |
| 2014/01/15 | 1,170 | 1,192 | 1,169 | 1,187 | +42 | +3.7% | 149,800 |
| 2014/01/14 | 1,160 | 1,160 | 1,134 | 1,145 | -43 | -3.6% | 167,100 |
| 2014/01/10 | 1,152 | 1,193 | 1,147 | 1,188 | +40 | +3.5% | 262,100 |
| 2014/01/09 | 1,159 | 1,165 | 1,124 | 1,148 | -7 | -0.6% | 174,700 |
| 2014/01/08 | 1,107 | 1,171 | 1,104 | 1,155 | +54 | +4.9% | 263,900 |
| 2014/01/07 | 1,099 | 1,108 | 1,091 | 1,101 | +11 | +1% | 182,800 |
| 2014/01/06 | 1,061 | 1,097 | 1,057 | 1,090 | +38 | +3.6% | 202,600 |
| 2013/12/30 | 1,052 | 1,058 | 1,050 | 1,052 | +5 | +0.5% | 93,400 |
| 2013/12/27 | 1,045 | 1,047 | 1,031 | 1,047 | +16 | +1.6% | 77,900 |
| 2013/12/26 | 1,009 | 1,036 | 1,004 | 1,031 | +25 | +2.5% | 111,800 |
| 2013/12/25 | 1,011 | 1,017 | 1,002 | 1,006 | -12 | -1.2% | 125,200 |
| 2013/12/24 | 1,015 | 1,025 | 1,010 | 1,018 | -2 | -0.2% | 148,600 |
| 2013/12/20 | 970 | 1,020 | 970 | 1,020 | +50 | +5.2% | 500,400 |
| 2013/12/19 | 977 | 980 | 964 | 970 | ±0 | ±0% | 108,000 |
| 2013/12/18 | 966 | 971 | 959 | 970 | +4 | +0.4% | 101,900 |
| 2013/12/17 | 973 | 975 | 958 | 966 | +8 | +0.8% | 96,100 |
2801～
2850
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
