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 |
|---|---|---|---|---|---|---|---|
| 2010/12/22 | 1,740 | 1,755 | 1,703 | 1,715 | -9 | -0.5% | 210,600 |
| 2010/12/21 | 1,709 | 1,730 | 1,703 | 1,724 | +9 | +0.5% | 131,200 |
| 2010/12/20 | 1,699 | 1,716 | 1,688 | 1,715 | +24 | +1.4% | 194,100 |
| 2010/12/17 | 1,679 | 1,698 | 1,666 | 1,691 | -2 | -0.1% | 158,200 |
| 2010/12/16 | 1,693 | 1,710 | 1,683 | 1,693 | +26 | +1.6% | 226,600 |
| 2010/12/15 | 1,653 | 1,679 | 1,644 | 1,667 | +44 | +2.7% | 191,300 |
| 2010/12/14 | 1,619 | 1,630 | 1,603 | 1,623 | +19 | +1.2% | 88,900 |
| 2010/12/13 | 1,592 | 1,609 | 1,583 | 1,604 | +12 | +0.8% | 111,400 |
| 2010/12/10 | 1,617 | 1,617 | 1,583 | 1,592 | -25 | -1.5% | 166,300 |
| 2010/12/09 | 1,597 | 1,620 | 1,592 | 1,617 | +11 | +0.7% | 128,700 |
| 2010/12/08 | 1,600 | 1,611 | 1,583 | 1,606 | +26 | +1.6% | 189,000 |
| 2010/12/07 | 1,545 | 1,580 | 1,531 | 1,580 | +70 | +4.6% | 253,900 |
| 2010/12/06 | 1,478 | 1,513 | 1,477 | 1,510 | +31 | +2.1% | 107,000 |
| 2010/12/03 | 1,498 | 1,498 | 1,477 | 1,479 | -5 | -0.3% | 73,800 |
| 2010/12/02 | 1,488 | 1,489 | 1,468 | 1,484 | +35 | +2.4% | 80,500 |
| 2010/12/01 | 1,440 | 1,455 | 1,435 | 1,449 | -15 | -1% | 79,900 |
| 2010/11/30 | 1,490 | 1,497 | 1,455 | 1,464 | -29 | -1.9% | 73,600 |
| 2010/11/29 | 1,490 | 1,507 | 1,467 | 1,493 | +4 | +0.3% | 71,200 |
| 2010/11/26 | 1,488 | 1,505 | 1,480 | 1,489 | +19 | +1.3% | 123,600 |
| 2010/11/25 | 1,470 | 1,490 | 1,452 | 1,470 | +14 | +1% | 156,400 |
| 2010/11/24 | 1,420 | 1,471 | 1,414 | 1,456 | -6 | -0.4% | 87,400 |
| 2010/11/22 | 1,449 | 1,473 | 1,442 | 1,462 | +26 | +1.8% | 119,800 |
| 2010/11/19 | 1,430 | 1,437 | 1,421 | 1,436 | +8 | +0.6% | 90,000 |
| 2010/11/18 | 1,384 | 1,445 | 1,383 | 1,428 | +61 | +4.5% | 219,700 |
| 2010/11/17 | 1,352 | 1,370 | 1,335 | 1,367 | ±0 | ±0% | 90,600 |
| 2010/11/16 | 1,392 | 1,395 | 1,366 | 1,367 | -28 | -2% | 105,600 |
| 2010/11/15 | 1,399 | 1,399 | 1,380 | 1,395 | -4 | -0.3% | 53,900 |
| 2010/11/12 | 1,411 | 1,417 | 1,390 | 1,399 | -26 | -1.8% | 80,300 |
| 2010/11/11 | 1,452 | 1,459 | 1,416 | 1,425 | -23 | -1.6% | 90,800 |
| 2010/11/10 | 1,400 | 1,448 | 1,400 | 1,448 | +59 | +4.2% | 136,800 |
| 2010/11/09 | 1,417 | 1,417 | 1,382 | 1,389 | -27 | -1.9% | 74,300 |
| 2010/11/08 | 1,404 | 1,424 | 1,391 | 1,416 | +17 | +1.2% | 94,000 |
| 2010/11/05 | 1,386 | 1,418 | 1,380 | 1,399 | +43 | +3.2% | 119,600 |
| 2010/11/04 | 1,353 | 1,376 | 1,347 | 1,356 | +12 | +0.9% | 80,800 |
| 2010/11/02 | 1,338 | 1,353 | 1,320 | 1,344 | +18 | +1.4% | 98,900 |
| 2010/11/01 | 1,317 | 1,335 | 1,310 | 1,326 | -1 | -0.1% | 102,600 |
| 2010/10/29 | 1,350 | 1,360 | 1,321 | 1,327 | -22 | -1.6% | 87,600 |
| 2010/10/28 | 1,357 | 1,357 | 1,321 | 1,349 | -8 | -0.6% | 254,300 |
| 2010/10/27 | 1,366 | 1,378 | 1,325 | 1,357 | -9 | -0.7% | 153,400 |
| 2010/10/26 | 1,382 | 1,383 | 1,365 | 1,366 | -2 | -0.1% | 129,900 |
| 2010/10/25 | 1,379 | 1,382 | 1,356 | 1,368 | -5 | -0.4% | 86,400 |
| 2010/10/22 | 1,367 | 1,383 | 1,350 | 1,373 | +7 | +0.5% | 75,600 |
| 2010/10/21 | 1,380 | 1,394 | 1,354 | 1,366 | -5 | -0.4% | 89,300 |
| 2010/10/20 | 1,378 | 1,379 | 1,335 | 1,371 | -37 | -2.6% | 155,300 |
| 2010/10/19 | 1,360 | 1,423 | 1,358 | 1,408 | +36 | +2.6% | 124,300 |
| 2010/10/18 | 1,392 | 1,393 | 1,358 | 1,372 | -20 | -1.4% | 80,900 |
| 2010/10/15 | 1,399 | 1,418 | 1,384 | 1,392 | +1 | +0.1% | 106,800 |
| 2010/10/14 | 1,414 | 1,426 | 1,364 | 1,391 | -20 | -1.4% | 183,300 |
| 2010/10/13 | 1,412 | 1,443 | 1,400 | 1,411 | -1 | -0.1% | 122,000 |
| 2010/10/12 | 1,462 | 1,472 | 1,390 | 1,412 | -55 | -3.7% | 209,400 |
3551～
3600
件表示中 / 3730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 | 194,300円 | +2.9% | +27.8% | 3.19% | 11.97倍 | 0.92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 | 197,200円 | +0.3% | +1.6% | 3.04% | 11.14倍 | 1.33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 |
| アネスト岩田 | 140,200円 | +6.6% | -6.0% | 5.92% | 13.29倍 | 1.18倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| 帝国電機 | 325,500円 | -9.9% | -18.7% | 3.38% | 14.61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 | 243,900円 | +5.9% | +1.3% | 3.12% | 11.29倍 | 1.43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
