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 |
|---|---|---|---|---|---|---|---|
| 2011/03/29 | 1,193 | 1,196 | 1,158 | 1,185 | +13 | +1.1% | 195,800 |
| 2011/03/28 | 1,202 | 1,203 | 1,152 | 1,172 | -29 | -2.4% | 250,900 |
| 2011/03/25 | 1,225 | 1,225 | 1,192 | 1,201 | -4 | -0.3% | 233,800 |
| 2011/03/24 | 1,215 | 1,224 | 1,181 | 1,205 | -3 | -0.2% | 250,400 |
| 2011/03/23 | 1,231 | 1,232 | 1,182 | 1,208 | +7 | +0.6% | 335,600 |
| 2011/03/22 | 1,214 | 1,235 | 1,173 | 1,201 | +47 | +4.1% | 438,300 |
| 2011/03/18 | 1,100 | 1,169 | 1,100 | 1,154 | +72 | +6.7% | 342,400 |
| 2011/03/17 | 1,004 | 1,107 | 1,003 | 1,082 | +18 | +1.7% | 423,800 |
| 2011/03/16 | 1,041 | 1,150 | 980 | 1,064 | +52 | +5.1% | 644,700 |
| 2011/03/15 | 1,125 | 1,142 | 912 | 1,012 | -157 | -13.4% | 616,900 |
| 2011/03/14 | 1,105 | 1,200 | 1,100 | 1,169 | -86 | -6.9% | 485,900 |
| 2011/03/11 | 1,259 | 1,268 | 1,244 | 1,255 | -37 | -2.9% | 822,900 |
| 2011/03/10 | 1,319 | 1,320 | 1,285 | 1,292 | -25 | -1.9% | 573,000 |
| 2011/03/09 | 1,350 | 1,352 | 1,312 | 1,317 | -30 | -2.2% | 591,100 |
| 2011/03/08 | 1,357 | 1,362 | 1,339 | 1,347 | -9 | -0.7% | 445,400 |
| 2011/03/07 | 1,413 | 1,413 | 1,339 | 1,356 | -76 | -5.3% | 815,100 |
| 2011/03/04 | 1,453 | 1,456 | 1,420 | 1,432 | -12 | -0.8% | 238,500 |
| 2011/03/03 | 1,435 | 1,449 | 1,427 | 1,444 | +8 | +0.6% | 245,200 |
| 2011/03/02 | 1,472 | 1,475 | 1,428 | 1,436 | -62 | -4.1% | 250,600 |
| 2011/03/01 | 1,509 | 1,510 | 1,489 | 1,498 | -10 | -0.7% | 161,700 |
| 2011/02/28 | 1,520 | 1,520 | 1,479 | 1,508 | +10 | +0.7% | 149,700 |
| 2011/02/25 | 1,456 | 1,545 | 1,456 | 1,498 | +37 | +2.5% | 156,800 |
| 2011/02/24 | 1,483 | 1,495 | 1,454 | 1,461 | -43 | -2.9% | 199,100 |
| 2011/02/23 | 1,483 | 1,530 | 1,480 | 1,504 | -17 | -1.1% | 179,200 |
| 2011/02/22 | 1,552 | 1,558 | 1,508 | 1,521 | -44 | -2.8% | 193,200 |
| 2011/02/21 | 1,580 | 1,583 | 1,560 | 1,565 | -30 | -1.9% | 140,900 |
| 2011/02/18 | 1,605 | 1,612 | 1,591 | 1,595 | -15 | -0.9% | 142,200 |
| 2011/02/17 | 1,620 | 1,628 | 1,604 | 1,610 | -12 | -0.7% | 102,700 |
| 2011/02/16 | 1,638 | 1,655 | 1,618 | 1,622 | -22 | -1.3% | 80,700 |
| 2011/02/15 | 1,613 | 1,650 | 1,613 | 1,644 | +34 | +2.1% | 132,400 |
| 2011/02/14 | 1,605 | 1,618 | 1,595 | 1,610 | +20 | +1.3% | 174,700 |
| 2011/02/10 | 1,613 | 1,642 | 1,586 | 1,590 | -103 | -6.1% | 336,100 |
| 2011/02/09 | 1,675 | 1,700 | 1,675 | 1,693 | +20 | +1.2% | 83,700 |
| 2011/02/08 | 1,694 | 1,714 | 1,672 | 1,673 | -13 | -0.8% | 106,700 |
| 2011/02/07 | 1,690 | 1,694 | 1,672 | 1,686 | ±0 | ±0% | 62,600 |
| 2011/02/04 | 1,677 | 1,688 | 1,670 | 1,686 | +21 | +1.3% | 61,300 |
| 2011/02/03 | 1,660 | 1,673 | 1,647 | 1,665 | -16 | -1% | 66,700 |
| 2011/02/02 | 1,678 | 1,702 | 1,677 | 1,681 | +21 | +1.3% | 120,200 |
| 2011/02/01 | 1,639 | 1,660 | 1,627 | 1,660 | +31 | +1.9% | 100,700 |
| 2011/01/31 | 1,594 | 1,648 | 1,592 | 1,629 | -3 | -0.2% | 88,700 |
| 2011/01/28 | 1,640 | 1,640 | 1,620 | 1,632 | -8 | -0.5% | 77,400 |
| 2011/01/27 | 1,635 | 1,645 | 1,621 | 1,640 | +29 | +1.8% | 76,900 |
| 2011/01/26 | 1,630 | 1,653 | 1,604 | 1,611 | -32 | -1.9% | 131,400 |
| 2011/01/25 | 1,625 | 1,665 | 1,625 | 1,643 | +40 | +2.5% | 125,600 |
| 2011/01/24 | 1,634 | 1,653 | 1,589 | 1,603 | -18 | -1.1% | 246,200 |
| 2011/01/21 | 1,729 | 1,741 | 1,539 | 1,621 | -124 | -7.1% | 639,500 |
| 2011/01/20 | 1,753 | 1,753 | 1,725 | 1,745 | -8 | -0.5% | 116,700 |
| 2011/01/19 | 1,745 | 1,755 | 1,736 | 1,753 | +16 | +0.9% | 80,000 |
| 2011/01/18 | 1,735 | 1,753 | 1,721 | 1,737 | -8 | -0.5% | 90,900 |
| 2011/01/17 | 1,757 | 1,768 | 1,745 | 1,745 | -3 | -0.2% | 68,600 |
3451～
3500
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
