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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 3,240 | 3,335 | 3,220 | 3,335 | +75 | +2.3% | 128,200 |
| 2024/05/24 | 3,135 | 3,320 | 3,135 | 3,260 | +55 | +1.7% | 131,000 |
| 2024/05/23 | 3,285 | 3,285 | 3,165 | 3,205 | +10 | +0.3% | 95,400 |
| 2024/05/22 | 3,300 | 3,335 | 3,190 | 3,195 | -5 | -0.2% | 168,700 |
| 2024/05/21 | 3,240 | 3,295 | 3,195 | 3,200 | -70 | -2.1% | 107,700 |
| 2024/05/20 | 3,290 | 3,430 | 3,245 | 3,270 | +40 | +1.2% | 278,700 |
| 2024/05/17 | 3,055 | 3,230 | 3,050 | 3,230 | +175 | +5.7% | 278,100 |
| 2024/05/16 | 2,880 | 3,060 | 2,847 | 3,055 | +275 | +9.9% | 307,600 |
| 2024/05/15 | 2,773 | 2,884 | 2,715 | 2,780 | -184 | -6.2% | 336,800 |
| 2024/05/14 | 3,035 | 3,050 | 2,929 | 2,964 | -86 | -2.8% | 187,300 |
| 2024/05/13 | 3,000 | 3,050 | 2,985 | 3,050 | +10 | +0.3% | 99,100 |
| 2024/05/10 | 3,005 | 3,040 | 2,982 | 3,040 | +60 | +2% | 94,300 |
| 2024/05/09 | 2,940 | 3,020 | 2,932 | 2,980 | +42 | +1.4% | 97,500 |
| 2024/05/08 | 2,995 | 3,000 | 2,911 | 2,938 | -44 | -1.5% | 116,200 |
| 2024/05/07 | 2,930 | 3,015 | 2,925 | 2,982 | +70 | +2.4% | 137,200 |
| 2024/05/02 | 2,859 | 2,912 | 2,829 | 2,912 | +67 | +2.4% | 121,000 |
| 2024/05/01 | 2,835 | 2,856 | 2,812 | 2,845 | -14 | -0.5% | 60,000 |
| 2024/04/30 | 2,801 | 2,881 | 2,780 | 2,859 | +79 | +2.8% | 114,400 |
| 2024/04/26 | 2,741 | 2,800 | 2,711 | 2,780 | +13 | +0.5% | 63,200 |
| 2024/04/25 | 2,850 | 2,863 | 2,763 | 2,767 | -83 | -2.9% | 114,500 |
| 2024/04/24 | 2,800 | 2,925 | 2,781 | 2,850 | +162 | +6% | 319,600 |
| 2024/04/23 | 2,733 | 2,775 | 2,668 | 2,688 | -22 | -0.8% | 135,500 |
| 2024/04/22 | 2,670 | 2,710 | 2,655 | 2,710 | +101 | +3.9% | 119,500 |
| 2024/04/19 | 2,652 | 2,656 | 2,541 | 2,609 | -43 | -1.6% | 90,900 |
| 2024/04/18 | 2,620 | 2,666 | 2,573 | 2,652 | +38 | +1.5% | 56,400 |
| 2024/04/17 | 2,645 | 2,665 | 2,587 | 2,614 | -25 | -0.9% | 83,000 |
| 2024/04/16 | 2,719 | 2,725 | 2,634 | 2,639 | -118 | -4.3% | 109,100 |
| 2024/04/15 | 2,747 | 2,757 | 2,694 | 2,757 | +2 | +0.1% | 88,100 |
| 2024/04/12 | 2,760 | 2,799 | 2,718 | 2,755 | +42 | +1.5% | 81,700 |
| 2024/04/11 | 2,667 | 2,720 | 2,653 | 2,713 | +30 | +1.1% | 49,100 |
| 2024/04/10 | 2,660 | 2,683 | 2,634 | 2,683 | +22 | +0.8% | 44,900 |
| 2024/04/09 | 2,650 | 2,670 | 2,618 | 2,661 | +12 | +0.5% | 48,000 |
| 2024/04/08 | 2,675 | 2,675 | 2,617 | 2,649 | -12 | -0.5% | 72,500 |
| 2024/04/05 | 2,677 | 2,702 | 2,636 | 2,661 | -87 | -3.2% | 97,500 |
| 2024/04/04 | 2,784 | 2,784 | 2,737 | 2,748 | -3 | -0.1% | 67,900 |
| 2024/04/03 | 2,701 | 2,771 | 2,682 | 2,751 | +10 | +0.4% | 80,800 |
| 2024/04/02 | 2,750 | 2,765 | 2,704 | 2,741 | +1 | ±0% | 96,400 |
| 2024/04/01 | 2,844 | 2,865 | 2,728 | 2,740 | -103 | -3.6% | 115,400 |
| 2024/03/29 | 2,815 | 2,872 | 2,802 | 2,843 | +31 | +1.1% | 78,800 |
| 2024/03/28 | 2,801 | 2,878 | 2,782 | 2,812 | -25 | -0.9% | 107,000 |
| 2024/03/27 | 2,801 | 2,870 | 2,771 | 2,837 | +36 | +1.3% | 103,200 |
| 2024/03/26 | 2,793 | 2,838 | 2,789 | 2,801 | -6 | -0.2% | 86,200 |
| 2024/03/25 | 2,793 | 2,868 | 2,785 | 2,807 | +13 | +0.5% | 109,400 |
| 2024/03/22 | 2,739 | 2,812 | 2,732 | 2,794 | +73 | +2.7% | 124,300 |
| 2024/03/21 | 2,752 | 2,753 | 2,708 | 2,721 | +19 | +0.7% | 73,300 |
| 2024/03/19 | 2,671 | 2,711 | 2,643 | 2,702 | +35 | +1.3% | 79,500 |
| 2024/03/18 | 2,661 | 2,692 | 2,649 | 2,667 | +17 | +0.6% | 62,700 |
| 2024/03/15 | 2,629 | 2,689 | 2,617 | 2,650 | +36 | +1.4% | 172,900 |
| 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 |
301～
350
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
