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 |
|---|---|---|---|---|---|---|---|
| 2011/06/13 | 1,073 | 1,074 | 1,062 | 1,068 | -23 | -2.1% | 122,800 |
| 2011/06/10 | 1,073 | 1,096 | 1,071 | 1,091 | -2 | -0.2% | 184,800 |
| 2011/06/09 | 1,096 | 1,098 | 1,082 | 1,093 | -17 | -1.5% | 69,700 |
| 2011/06/08 | 1,104 | 1,113 | 1,092 | 1,110 | +12 | +1.1% | 73,200 |
| 2011/06/07 | 1,090 | 1,103 | 1,080 | 1,098 | +8 | +0.7% | 70,700 |
| 2011/06/06 | 1,105 | 1,113 | 1,083 | 1,090 | -20 | -1.8% | 95,600 |
| 2011/06/03 | 1,120 | 1,125 | 1,107 | 1,110 | -18 | -1.6% | 106,400 |
| 2011/06/02 | 1,140 | 1,141 | 1,121 | 1,128 | -26 | -2.3% | 88,900 |
| 2011/06/01 | 1,158 | 1,160 | 1,143 | 1,154 | -3 | -0.3% | 78,300 |
| 2011/05/31 | 1,149 | 1,165 | 1,144 | 1,157 | +2 | +0.2% | 124,000 |
| 2011/05/30 | 1,163 | 1,178 | 1,145 | 1,155 | -7 | -0.6% | 79,100 |
| 2011/05/27 | 1,157 | 1,178 | 1,156 | 1,162 | +8 | +0.7% | 115,400 |
| 2011/05/26 | 1,150 | 1,168 | 1,144 | 1,154 | +17 | +1.5% | 107,600 |
| 2011/05/25 | 1,150 | 1,152 | 1,134 | 1,137 | -9 | -0.8% | 63,200 |
| 2011/05/24 | 1,149 | 1,155 | 1,139 | 1,146 | -13 | -1.1% | 102,900 |
| 2011/05/23 | 1,150 | 1,168 | 1,149 | 1,159 | +10 | +0.9% | 241,400 |
| 2011/05/20 | 1,171 | 1,171 | 1,146 | 1,149 | -28 | -2.4% | 361,900 |
| 2011/05/19 | 1,208 | 1,216 | 1,172 | 1,177 | -23 | -1.9% | 176,400 |
| 2011/05/18 | 1,178 | 1,204 | 1,170 | 1,200 | +29 | +2.5% | 68,800 |
| 2011/05/17 | 1,160 | 1,174 | 1,155 | 1,171 | -3 | -0.3% | 90,800 |
| 2011/05/16 | 1,183 | 1,190 | 1,171 | 1,174 | -28 | -2.3% | 163,300 |
| 2011/05/13 | 1,218 | 1,220 | 1,195 | 1,202 | -20 | -1.6% | 278,400 |
| 2011/05/12 | 1,269 | 1,279 | 1,219 | 1,222 | -48 | -3.8% | 277,000 |
| 2011/05/11 | 1,298 | 1,298 | 1,264 | 1,270 | -13 | -1% | 121,400 |
| 2011/05/10 | 1,269 | 1,285 | 1,269 | 1,283 | +15 | +1.2% | 106,300 |
| 2011/05/09 | 1,283 | 1,288 | 1,263 | 1,268 | -10 | -0.8% | 84,000 |
| 2011/05/06 | 1,287 | 1,290 | 1,274 | 1,278 | -22 | -1.7% | 107,200 |
| 2011/05/02 | 1,298 | 1,303 | 1,289 | 1,300 | +13 | +1% | 100,700 |
| 2011/04/28 | 1,274 | 1,292 | 1,268 | 1,287 | +21 | +1.7% | 84,800 |
| 2011/04/27 | 1,277 | 1,283 | 1,260 | 1,266 | ±0 | ±0% | 119,400 |
| 2011/04/26 | 1,284 | 1,298 | 1,257 | 1,266 | -9 | -0.7% | 217,900 |
| 2011/04/25 | 1,273 | 1,290 | 1,270 | 1,275 | +3 | +0.2% | 71,600 |
| 2011/04/22 | 1,252 | 1,282 | 1,248 | 1,272 | +2 | +0.2% | 78,400 |
| 2011/04/21 | 1,272 | 1,278 | 1,269 | 1,270 | +9 | +0.7% | 129,900 |
| 2011/04/20 | 1,264 | 1,267 | 1,254 | 1,261 | +16 | +1.3% | 150,000 |
| 2011/04/19 | 1,235 | 1,252 | 1,231 | 1,245 | -7 | -0.6% | 134,900 |
| 2011/04/18 | 1,257 | 1,262 | 1,244 | 1,252 | +8 | +0.6% | 68,300 |
| 2011/04/15 | 1,260 | 1,266 | 1,237 | 1,244 | -15 | -1.2% | 134,000 |
| 2011/04/14 | 1,241 | 1,265 | 1,235 | 1,259 | +5 | +0.4% | 114,000 |
| 2011/04/13 | 1,247 | 1,259 | 1,242 | 1,254 | ±0 | ±0% | 105,900 |
| 2011/04/12 | 1,258 | 1,273 | 1,240 | 1,254 | -1 | -0.1% | 213,600 |
| 2011/04/11 | 1,214 | 1,259 | 1,214 | 1,255 | +52 | +4.3% | 203,100 |
| 2011/04/08 | 1,177 | 1,209 | 1,161 | 1,203 | +27 | +2.3% | 98,600 |
| 2011/04/07 | 1,179 | 1,197 | 1,167 | 1,176 | -10 | -0.8% | 102,900 |
| 2011/04/06 | 1,218 | 1,218 | 1,176 | 1,186 | -29 | -2.4% | 142,800 |
| 2011/04/05 | 1,239 | 1,243 | 1,193 | 1,215 | -18 | -1.5% | 138,300 |
| 2011/04/04 | 1,247 | 1,280 | 1,222 | 1,233 | +8 | +0.7% | 255,000 |
| 2011/04/01 | 1,232 | 1,243 | 1,211 | 1,225 | -10 | -0.8% | 223,700 |
| 2011/03/31 | 1,227 | 1,238 | 1,205 | 1,235 | +15 | +1.2% | 182,400 |
| 2011/03/30 | 1,199 | 1,220 | 1,188 | 1,220 | +35 | +3% | 194,300 |
3401～
3450
件表示中 / 3693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 | 200,700円 | +8.5% | -12.7% | 2.99% | 11.13倍 | 1.01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 | 393,000円 | -2.9% | -25.3% | 3.05% | 11.42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 | 88,000円 | +1.7% | +47.4% | 3.41% | 12.05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 | 184,600円 | +7.9% | +1.1% | 3.09% | 9.95倍 | 1.29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 | 163,900円 | +9.6% | +17.4% | 4.27% | 13.01倍 | 0.70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
