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 |
|---|---|---|---|---|---|---|---|
| 2011/07/11 | 1,230 | 1,234 | 1,224 | 1,230 | +8 | +0.7% | 43,300 |
| 2011/07/08 | 1,216 | 1,228 | 1,216 | 1,222 | +2 | +0.2% | 52,700 |
| 2011/07/07 | 1,225 | 1,239 | 1,213 | 1,220 | -12 | -1% | 118,100 |
| 2011/07/06 | 1,214 | 1,232 | 1,211 | 1,232 | +8 | +0.7% | 83,100 |
| 2011/07/05 | 1,233 | 1,237 | 1,220 | 1,224 | -16 | -1.3% | 59,200 |
| 2011/07/04 | 1,258 | 1,258 | 1,233 | 1,240 | -3 | -0.2% | 130,200 |
| 2011/07/01 | 1,279 | 1,279 | 1,230 | 1,243 | -43 | -3.3% | 210,000 |
| 2011/06/30 | 1,234 | 1,288 | 1,230 | 1,286 | +79 | +6.5% | 356,800 |
| 2011/06/29 | 1,207 | 1,212 | 1,191 | 1,207 | ±0 | ±0% | 121,800 |
| 2011/06/28 | 1,217 | 1,227 | 1,202 | 1,207 | +2 | +0.2% | 142,800 |
| 2011/06/27 | 1,203 | 1,211 | 1,176 | 1,205 | -7 | -0.6% | 142,700 |
| 2011/06/24 | 1,214 | 1,219 | 1,209 | 1,212 | -9 | -0.7% | 73,000 |
| 2011/06/23 | 1,201 | 1,230 | 1,200 | 1,221 | +9 | +0.7% | 82,400 |
| 2011/06/22 | 1,212 | 1,218 | 1,201 | 1,212 | -4 | -0.3% | 81,000 |
| 2011/06/21 | 1,232 | 1,233 | 1,190 | 1,216 | +5 | +0.4% | 155,200 |
| 2011/06/20 | 1,162 | 1,226 | 1,162 | 1,211 | +53 | +4.6% | 251,600 |
| 2011/06/17 | 1,133 | 1,169 | 1,133 | 1,158 | +28 | +2.5% | 166,000 |
| 2011/06/16 | 1,112 | 1,143 | 1,110 | 1,130 | +10 | +0.9% | 110,900 |
| 2011/06/15 | 1,106 | 1,126 | 1,097 | 1,120 | +36 | +3.3% | 112,000 |
| 2011/06/14 | 1,068 | 1,092 | 1,068 | 1,084 | +16 | +1.5% | 57,800 |
| 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 |
3451～
3500
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
