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 |
|---|---|---|---|---|---|---|---|
| 2011/04/26 | 1,284 | 1,298 | 1,257 | 1,266 | -9 | -0.7% | 217,900 |
| 2011/04/25 | 1,273 | 1,290 | 1,270 | 1,275 | +3 | +0.2% | 71,600 |
| 2011/04/22 | 1,252 | 1,282 | 1,248 | 1,272 | +2 | +0.2% | 78,400 |
| 2011/04/21 | 1,272 | 1,278 | 1,269 | 1,270 | +9 | +0.7% | 129,900 |
| 2011/04/20 | 1,264 | 1,267 | 1,254 | 1,261 | +16 | +1.3% | 150,000 |
| 2011/04/19 | 1,235 | 1,252 | 1,231 | 1,245 | -7 | -0.6% | 134,900 |
| 2011/04/18 | 1,257 | 1,262 | 1,244 | 1,252 | +8 | +0.6% | 68,300 |
| 2011/04/15 | 1,260 | 1,266 | 1,237 | 1,244 | -15 | -1.2% | 134,000 |
| 2011/04/14 | 1,241 | 1,265 | 1,235 | 1,259 | +5 | +0.4% | 114,000 |
| 2011/04/13 | 1,247 | 1,259 | 1,242 | 1,254 | ±0 | ±0% | 105,900 |
| 2011/04/12 | 1,258 | 1,273 | 1,240 | 1,254 | -1 | -0.1% | 213,600 |
| 2011/04/11 | 1,214 | 1,259 | 1,214 | 1,255 | +52 | +4.3% | 203,100 |
| 2011/04/08 | 1,177 | 1,209 | 1,161 | 1,203 | +27 | +2.3% | 98,600 |
| 2011/04/07 | 1,179 | 1,197 | 1,167 | 1,176 | -10 | -0.8% | 102,900 |
| 2011/04/06 | 1,218 | 1,218 | 1,176 | 1,186 | -29 | -2.4% | 142,800 |
| 2011/04/05 | 1,239 | 1,243 | 1,193 | 1,215 | -18 | -1.5% | 138,300 |
| 2011/04/04 | 1,247 | 1,280 | 1,222 | 1,233 | +8 | +0.7% | 255,000 |
| 2011/04/01 | 1,232 | 1,243 | 1,211 | 1,225 | -10 | -0.8% | 223,700 |
| 2011/03/31 | 1,227 | 1,238 | 1,205 | 1,235 | +15 | +1.2% | 182,400 |
| 2011/03/30 | 1,199 | 1,220 | 1,188 | 1,220 | +35 | +3% | 194,300 |
| 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 |
3501～
3550
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
