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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 2,627 | 2,627 | 2,576 | 2,614 | -18 | -0.7% | 65,800 |
| 2024/03/13 | 2,650 | 2,662 | 2,605 | 2,632 | +26 | +1% | 94,200 |
| 2024/03/12 | 2,599 | 2,615 | 2,548 | 2,606 | -15 | -0.6% | 156,200 |
| 2024/03/11 | 2,687 | 2,687 | 2,602 | 2,621 | -127 | -4.6% | 189,000 |
| 2024/03/08 | 2,668 | 2,784 | 2,650 | 2,748 | +30 | +1.1% | 181,500 |
| 2024/03/07 | 2,820 | 2,830 | 2,705 | 2,718 | -92 | -3.3% | 138,100 |
| 2024/03/06 | 2,756 | 2,827 | 2,756 | 2,810 | +40 | +1.4% | 109,900 |
| 2024/03/05 | 2,705 | 2,775 | 2,680 | 2,770 | +41 | +1.5% | 96,500 |
| 2024/03/04 | 2,800 | 2,800 | 2,721 | 2,729 | -32 | -1.2% | 139,400 |
| 2024/03/01 | 2,817 | 2,820 | 2,742 | 2,761 | -74 | -2.6% | 168,800 |
| 2024/02/29 | 2,743 | 2,841 | 2,743 | 2,835 | +93 | +3.4% | 213,000 |
| 2024/02/28 | 2,721 | 2,756 | 2,692 | 2,742 | +10 | +0.4% | 148,600 |
| 2024/02/27 | 2,698 | 2,744 | 2,680 | 2,732 | +36 | +1.3% | 147,800 |
| 2024/02/26 | 2,580 | 2,698 | 2,580 | 2,696 | +144 | +5.6% | 298,300 |
| 2024/02/22 | 2,552 | 2,569 | 2,535 | 2,552 | +22 | +0.9% | 103,700 |
| 2024/02/21 | 2,513 | 2,548 | 2,501 | 2,530 | +3 | +0.1% | 88,100 |
| 2024/02/20 | 2,500 | 2,549 | 2,495 | 2,527 | +27 | +1.1% | 83,800 |
| 2024/02/19 | 2,504 | 2,505 | 2,453 | 2,500 | -22 | -0.9% | 105,700 |
| 2024/02/16 | 2,455 | 2,539 | 2,445 | 2,522 | +47 | +1.9% | 183,900 |
| 2024/02/15 | 2,551 | 2,570 | 2,411 | 2,475 | -14 | -0.6% | 222,500 |
| 2024/02/14 | 2,500 | 2,500 | 2,450 | 2,489 | -43 | -1.7% | 129,900 |
| 2024/02/13 | 2,485 | 2,543 | 2,481 | 2,532 | +68 | +2.8% | 121,800 |
| 2024/02/09 | 2,498 | 2,514 | 2,457 | 2,464 | -24 | -1% | 85,400 |
| 2024/02/08 | 2,487 | 2,502 | 2,447 | 2,488 | -7 | -0.3% | 123,700 |
| 2024/02/07 | 2,520 | 2,526 | 2,489 | 2,495 | -23 | -0.9% | 139,800 |
| 2024/02/06 | 2,543 | 2,550 | 2,518 | 2,518 | -29 | -1.1% | 84,800 |
| 2024/02/05 | 2,538 | 2,559 | 2,524 | 2,547 | +40 | +1.6% | 113,300 |
| 2024/02/02 | 2,545 | 2,551 | 2,485 | 2,507 | -24 | -0.9% | 113,600 |
| 2024/02/01 | 2,523 | 2,538 | 2,485 | 2,531 | -12 | -0.5% | 126,000 |
| 2024/01/31 | 2,500 | 2,544 | 2,493 | 2,543 | +44 | +1.8% | 138,000 |
| 2024/01/30 | 2,510 | 2,521 | 2,486 | 2,499 | +15 | +0.6% | 134,700 |
| 2024/01/29 | 2,474 | 2,491 | 2,459 | 2,484 | +48 | +2% | 130,000 |
| 2024/01/26 | 2,434 | 2,460 | 2,425 | 2,436 | -29 | -1.2% | 146,000 |
| 2024/01/25 | 2,397 | 2,467 | 2,397 | 2,465 | +68 | +2.8% | 124,000 |
| 2024/01/24 | 2,391 | 2,409 | 2,376 | 2,397 | +1 | ±0% | 117,100 |
| 2024/01/23 | 2,415 | 2,429 | 2,393 | 2,396 | -18 | -0.7% | 124,000 |
| 2024/01/22 | 2,371 | 2,414 | 2,370 | 2,414 | +85 | +3.6% | 138,900 |
| 2024/01/19 | 2,369 | 2,369 | 2,323 | 2,329 | -14 | -0.6% | 73,600 |
| 2024/01/18 | 2,335 | 2,370 | 2,330 | 2,343 | +17 | +0.7% | 79,000 |
| 2024/01/17 | 2,335 | 2,414 | 2,325 | 2,326 | -24 | -1% | 122,100 |
| 2024/01/16 | 2,366 | 2,368 | 2,330 | 2,350 | +2 | +0.1% | 97,300 |
| 2024/01/15 | 2,295 | 2,360 | 2,290 | 2,348 | +51 | +2.2% | 115,000 |
| 2024/01/12 | 2,335 | 2,336 | 2,284 | 2,297 | -27 | -1.2% | 115,100 |
| 2024/01/11 | 2,360 | 2,368 | 2,312 | 2,324 | -16 | -0.7% | 141,800 |
| 2024/01/10 | 2,329 | 2,353 | 2,314 | 2,340 | +25 | +1.1% | 123,100 |
| 2024/01/09 | 2,300 | 2,333 | 2,289 | 2,315 | +35 | +1.5% | 79,900 |
| 2024/01/05 | 2,270 | 2,316 | 2,270 | 2,280 | +22 | +1% | 125,000 |
| 2024/01/04 | 2,263 | 2,275 | 2,223 | 2,258 | +2 | +0.1% | 103,000 |
| 2023/12/29 | 2,234 | 2,256 | 2,219 | 2,256 | +21 | +0.9% | 88,600 |
| 2023/12/28 | 2,198 | 2,240 | 2,198 | 2,235 | -1 | ±0% | 57,800 |
301～
350
件表示中 / 3715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 | 188,200円 | +2.9% | +27.8% | 3.29% | 11.66倍 | 0.90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 |
| ＡＩＲＭＡＮ | 187,300円 | +0.3% | +1.6% | 3.20% | 10.58倍 | 1.26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 |
| 帝国電機 | 325,000円 | -9.9% | -18.7% | 3.38% | 14.59倍 | 1.65倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| イワキポンプ | 242,400円 | +5.9% | +1.3% | 3.14% | 11.20倍 | 1.41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 |
| ソディック | 92,600円 | +5.1% | +4.8% | 3.13% | 16.17倍 | 0.56倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
市場注目の銘柄
チャート関連のコラム
