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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 2,491 | 2,646 | 2,491 | 2,561 | +220 | +9.4% | 113,800 |
| 2024/08/05 | 2,514 | 2,552 | 2,300 | 2,341 | -423 | -15.3% | 263,300 |
| 2024/08/02 | 2,873 | 2,900 | 2,762 | 2,764 | -241 | -8% | 143,400 |
| 2024/08/01 | 3,105 | 3,105 | 2,992 | 3,005 | -130 | -4.1% | 65,300 |
| 2024/07/31 | 3,030 | 3,135 | 3,020 | 3,135 | +110 | +3.6% | 56,100 |
| 2024/07/30 | 3,085 | 3,085 | 2,978 | 3,025 | -40 | -1.3% | 80,100 |
| 2024/07/29 | 3,000 | 3,090 | 2,989 | 3,065 | +90 | +3% | 54,900 |
| 2024/07/26 | 2,970 | 3,035 | 2,970 | 2,975 | +9 | +0.3% | 88,200 |
| 2024/07/25 | 2,961 | 3,000 | 2,929 | 2,966 | -59 | -2% | 113,400 |
| 2024/07/24 | 3,050 | 3,090 | 3,015 | 3,025 | -75 | -2.4% | 63,600 |
| 2024/07/23 | 3,055 | 3,115 | 3,055 | 3,100 | +75 | +2.5% | 105,400 |
| 2024/07/22 | 3,150 | 3,155 | 3,020 | 3,025 | -160 | -5% | 141,700 |
| 2024/07/19 | 3,175 | 3,255 | 3,165 | 3,185 | +15 | +0.5% | 62,400 |
| 2024/07/18 | 3,205 | 3,235 | 3,120 | 3,170 | -90 | -2.8% | 124,000 |
| 2024/07/17 | 3,190 | 3,265 | 3,190 | 3,260 | +85 | +2.7% | 95,000 |
| 2024/07/16 | 3,175 | 3,225 | 3,170 | 3,175 | +45 | +1.4% | 69,700 |
| 2024/07/12 | 3,125 | 3,190 | 3,095 | 3,130 | -25 | -0.8% | 74,800 |
| 2024/07/11 | 3,170 | 3,210 | 3,135 | 3,155 | +15 | +0.5% | 74,000 |
| 2024/07/10 | 3,140 | 3,175 | 3,125 | 3,140 | +30 | +1% | 86,800 |
| 2024/07/09 | 3,080 | 3,150 | 3,080 | 3,110 | +10 | +0.3% | 90,700 |
| 2024/07/08 | 3,075 | 3,135 | 3,070 | 3,100 | +15 | +0.5% | 86,300 |
| 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 |
251～
300
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
