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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 1,447 | 1,511 | 1,443 | 1,476 | +18 | +1.2% | 159,800 |
| 2010/06/23 | 1,482 | 1,485 | 1,443 | 1,458 | -58 | -3.8% | 229,400 |
| 2010/06/22 | 1,537 | 1,542 | 1,504 | 1,516 | -27 | -1.7% | 196,300 |
| 2010/06/21 | 1,481 | 1,548 | 1,481 | 1,543 | +62 | +4.2% | 369,100 |
| 2010/06/18 | 1,478 | 1,491 | 1,455 | 1,481 | +33 | +2.3% | 295,000 |
| 2010/06/17 | 1,418 | 1,478 | 1,410 | 1,448 | +51 | +3.7% | 331,900 |
| 2010/06/16 | 1,398 | 1,425 | 1,392 | 1,397 | +14 | +1% | 349,000 |
| 2010/06/15 | 1,410 | 1,413 | 1,378 | 1,383 | -53 | -3.7% | 378,900 |
| 2010/06/14 | 1,433 | 1,467 | 1,416 | 1,436 | +25 | +1.8% | 229,500 |
| 2010/06/11 | 1,395 | 1,439 | 1,391 | 1,411 | +42 | +3.1% | 256,100 |
| 2010/06/10 | 1,402 | 1,407 | 1,351 | 1,369 | -49 | -3.5% | 338,400 |
| 2010/06/09 | 1,476 | 1,478 | 1,402 | 1,418 | -58 | -3.9% | 172,100 |
| 2010/06/08 | 1,451 | 1,494 | 1,438 | 1,476 | +16 | +1.1% | 198,600 |
| 2010/06/07 | 1,538 | 1,538 | 1,456 | 1,460 | -118 | -7.5% | 302,300 |
| 2010/06/04 | 1,573 | 1,604 | 1,568 | 1,578 | +9 | +0.6% | 160,500 |
| 2010/06/03 | 1,584 | 1,588 | 1,556 | 1,569 | +25 | +1.6% | 192,500 |
| 2010/06/02 | 1,571 | 1,585 | 1,536 | 1,544 | -59 | -3.7% | 208,000 |
| 2010/06/01 | 1,630 | 1,640 | 1,602 | 1,603 | -50 | -3% | 115,100 |
| 2010/05/31 | 1,584 | 1,672 | 1,584 | 1,653 | +81 | +5.2% | 272,800 |
| 2010/05/28 | 1,590 | 1,630 | 1,566 | 1,572 | +39 | +2.5% | 354,200 |
| 2010/05/27 | 1,528 | 1,549 | 1,514 | 1,533 | -12 | -0.8% | 213,800 |
| 2010/05/26 | 1,539 | 1,586 | 1,521 | 1,545 | +7 | +0.5% | 168,800 |
| 2010/05/25 | 1,601 | 1,620 | 1,530 | 1,538 | -103 | -6.3% | 179,000 |
| 2010/05/24 | 1,633 | 1,649 | 1,585 | 1,641 | +29 | +1.8% | 98,200 |
| 2010/05/21 | 1,569 | 1,620 | 1,560 | 1,612 | -25 | -1.5% | 186,200 |
| 2010/05/20 | 1,667 | 1,678 | 1,628 | 1,637 | -61 | -3.6% | 223,100 |
| 2010/05/19 | 1,710 | 1,711 | 1,653 | 1,698 | -25 | -1.5% | 197,300 |
| 2010/05/18 | 1,728 | 1,755 | 1,718 | 1,723 | -13 | -0.7% | 138,800 |
| 2010/05/17 | 1,811 | 1,824 | 1,728 | 1,736 | -103 | -5.6% | 234,300 |
| 2010/05/14 | 1,800 | 1,869 | 1,788 | 1,839 | +1 | +0.1% | 284,200 |
| 2010/05/13 | 1,857 | 1,885 | 1,825 | 1,838 | -13 | -0.7% | 197,600 |
| 2010/05/12 | 1,864 | 1,870 | 1,840 | 1,851 | -12 | -0.6% | 100,000 |
| 2010/05/11 | 1,916 | 1,917 | 1,844 | 1,863 | -13 | -0.7% | 172,000 |
| 2010/05/10 | 1,875 | 1,897 | 1,863 | 1,876 | -7 | -0.4% | 187,600 |
| 2010/05/07 | 1,850 | 1,897 | 1,845 | 1,883 | -43 | -2.2% | 194,000 |
| 2010/05/06 | 1,912 | 1,946 | 1,901 | 1,926 | -26 | -1.3% | 211,700 |
| 2010/04/30 | 1,967 | 1,968 | 1,950 | 1,952 | +14 | +0.7% | 107,400 |
| 2010/04/28 | 1,935 | 1,959 | 1,930 | 1,938 | -30 | -1.5% | 176,700 |
| 2010/04/27 | 1,951 | 1,972 | 1,938 | 1,968 | +17 | +0.9% | 159,500 |
| 2010/04/26 | 1,940 | 1,959 | 1,940 | 1,951 | +31 | +1.6% | 156,400 |
| 2010/04/23 | 1,919 | 1,952 | 1,912 | 1,920 | +1 | +0.1% | 136,700 |
| 2010/04/22 | 1,930 | 1,930 | 1,902 | 1,919 | -11 | -0.6% | 102,900 |
| 2010/04/21 | 1,930 | 1,932 | 1,912 | 1,930 | +36 | +1.9% | 140,600 |
| 2010/04/20 | 1,917 | 1,933 | 1,888 | 1,894 | -23 | -1.2% | 131,500 |
| 2010/04/19 | 1,950 | 1,950 | 1,903 | 1,917 | -44 | -2.2% | 178,900 |
| 2010/04/16 | 1,980 | 1,982 | 1,959 | 1,961 | -21 | -1.1% | 130,000 |
| 2010/04/15 | 1,958 | 1,985 | 1,940 | 1,982 | +45 | +2.3% | 224,300 |
| 2010/04/14 | 1,979 | 1,991 | 1,930 | 1,937 | -41 | -2.1% | 351,300 |
| 2010/04/13 | 2,000 | 2,015 | 1,960 | 1,978 | -6 | -0.3% | 431,000 |
| 2010/04/12 | 1,925 | 1,986 | 1,924 | 1,984 | +99 | +5.3% | 790,800 |
3401～
3450
件表示中 / 3457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 | 323,000円 | +6.0% | 0.0% | 1.86% | 16.19倍 | 1.64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 |
| 渋谷工 | 358,500円 | +12.4% | +28.5% | 1.95% | 13.22倍 | 1.07倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
| オプトラン | 213,500円 | +0.5% | +25.6% | 2.44% | 17.37倍 | 1.67倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
| 芝浦機械 | 345,000円 | +5.8% | -13.7% | 4.06% | 9.06倍 | 0.75倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| イーグル | 186,100円 | +1.8% | -20.3% | 4.30% | 11.91倍 | 0.72倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
市場注目の銘柄
チャート関連のコラム
