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 |
|---|---|---|---|---|---|---|---|
| 2010/11/29 | 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 |
| 2010/10/08 | 1,459 | 1,476 | 1,453 | 1,467 | +8 | +0.5% | 193,100 |
| 2010/10/07 | 1,444 | 1,459 | 1,437 | 1,459 | +28 | +2% | 193,900 |
| 2010/10/06 | 1,403 | 1,439 | 1,399 | 1,431 | +56 | +4.1% | 247,000 |
| 2010/10/05 | 1,361 | 1,390 | 1,342 | 1,375 | -6 | -0.4% | 178,000 |
| 2010/10/04 | 1,379 | 1,410 | 1,375 | 1,381 | +8 | +0.6% | 171,500 |
| 2010/10/01 | 1,343 | 1,379 | 1,342 | 1,373 | +31 | +2.3% | 154,700 |
| 2010/09/30 | 1,333 | 1,374 | 1,333 | 1,342 | -3 | -0.2% | 89,200 |
| 2010/09/29 | 1,335 | 1,348 | 1,328 | 1,345 | +13 | +1% | 61,400 |
| 2010/09/28 | 1,323 | 1,347 | 1,323 | 1,332 | -9 | -0.7% | 36,100 |
| 2010/09/27 | 1,328 | 1,344 | 1,327 | 1,341 | +15 | +1.1% | 82,400 |
| 2010/09/24 | 1,341 | 1,350 | 1,325 | 1,326 | -22 | -1.6% | 106,000 |
| 2010/09/22 | 1,355 | 1,363 | 1,343 | 1,348 | +3 | +0.2% | 116,800 |
| 2010/09/21 | 1,358 | 1,358 | 1,325 | 1,345 | +13 | +1% | 147,500 |
| 2010/09/17 | 1,297 | 1,337 | 1,295 | 1,332 | +30 | +2.3% | 149,100 |
| 2010/09/16 | 1,331 | 1,351 | 1,298 | 1,302 | -28 | -2.1% | 249,800 |
| 2010/09/15 | 1,310 | 1,344 | 1,288 | 1,330 | +6 | +0.5% | 242,400 |
| 2010/09/14 | 1,345 | 1,345 | 1,320 | 1,324 | -6 | -0.5% | 79,400 |
3601～
3650
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
