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 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 1,414 | 1,414 | 1,387 | 1,390 | -1 | -0.1% | 71,900 |
| 2010/07/27 | 1,402 | 1,413 | 1,388 | 1,391 | +8 | +0.6% | 92,600 |
| 2010/07/26 | 1,383 | 1,404 | 1,379 | 1,383 | +20 | +1.5% | 61,100 |
| 2010/07/23 | 1,363 | 1,377 | 1,350 | 1,363 | +46 | +3.5% | 126,400 |
| 2010/07/22 | 1,301 | 1,340 | 1,301 | 1,317 | -5 | -0.4% | 95,000 |
| 2010/07/21 | 1,370 | 1,376 | 1,320 | 1,322 | -18 | -1.3% | 97,000 |
| 2010/07/20 | 1,350 | 1,364 | 1,333 | 1,340 | -16 | -1.2% | 103,200 |
| 2010/07/16 | 1,370 | 1,377 | 1,352 | 1,356 | -27 | -2% | 132,000 |
| 2010/07/15 | 1,418 | 1,425 | 1,381 | 1,383 | -59 | -4.1% | 208,500 |
| 2010/07/14 | 1,465 | 1,467 | 1,432 | 1,442 | +5 | +0.3% | 129,400 |
| 2010/07/13 | 1,474 | 1,475 | 1,426 | 1,437 | -23 | -1.6% | 103,800 |
| 2010/07/12 | 1,444 | 1,498 | 1,443 | 1,460 | +17 | +1.2% | 162,500 |
| 2010/07/09 | 1,419 | 1,450 | 1,413 | 1,443 | +33 | +2.3% | 133,700 |
| 2010/07/08 | 1,391 | 1,414 | 1,391 | 1,410 | +49 | +3.6% | 230,100 |
| 2010/07/07 | 1,391 | 1,396 | 1,355 | 1,361 | -27 | -1.9% | 131,900 |
| 2010/07/06 | 1,364 | 1,392 | 1,325 | 1,388 | +31 | +2.3% | 117,200 |
| 2010/07/05 | 1,350 | 1,373 | 1,350 | 1,357 | -7 | -0.5% | 114,300 |
| 2010/07/02 | 1,351 | 1,367 | 1,345 | 1,364 | +6 | +0.4% | 118,100 |
| 2010/07/01 | 1,361 | 1,374 | 1,341 | 1,358 | -26 | -1.9% | 135,600 |
| 2010/06/30 | 1,367 | 1,384 | 1,354 | 1,384 | -30 | -2.1% | 188,900 |
| 2010/06/29 | 1,426 | 1,448 | 1,410 | 1,414 | -19 | -1.3% | 122,100 |
| 2010/06/28 | 1,450 | 1,458 | 1,423 | 1,433 | -17 | -1.2% | 94,600 |
| 2010/06/25 | 1,446 | 1,460 | 1,435 | 1,450 | -26 | -1.8% | 175,500 |
| 2010/06/24 | 1,447 | 1,511 | 1,443 | 1,476 | +18 | +1.2% | 159,800 |
| 2010/06/23 | 1,482 | 1,485 | 1,443 | 1,458 | -58 | -3.8% | 229,400 |
| 2010/06/22 | 1,537 | 1,542 | 1,504 | 1,516 | -27 | -1.7% | 196,300 |
| 2010/06/21 | 1,481 | 1,548 | 1,481 | 1,543 | +62 | +4.2% | 369,100 |
| 2010/06/18 | 1,478 | 1,491 | 1,455 | 1,481 | +33 | +2.3% | 295,000 |
| 2010/06/17 | 1,418 | 1,478 | 1,410 | 1,448 | +51 | +3.7% | 331,900 |
| 2010/06/16 | 1,398 | 1,425 | 1,392 | 1,397 | +14 | +1% | 349,000 |
| 2010/06/15 | 1,410 | 1,413 | 1,378 | 1,383 | -53 | -3.7% | 378,900 |
| 2010/06/14 | 1,433 | 1,467 | 1,416 | 1,436 | +25 | +1.8% | 229,500 |
| 2010/06/11 | 1,395 | 1,439 | 1,391 | 1,411 | +42 | +3.1% | 256,100 |
| 2010/06/10 | 1,402 | 1,407 | 1,351 | 1,369 | -49 | -3.5% | 338,400 |
| 2010/06/09 | 1,476 | 1,478 | 1,402 | 1,418 | -58 | -3.9% | 172,100 |
| 2010/06/08 | 1,451 | 1,494 | 1,438 | 1,476 | +16 | +1.1% | 198,600 |
| 2010/06/07 | 1,538 | 1,538 | 1,456 | 1,460 | -118 | -7.5% | 302,300 |
| 2010/06/04 | 1,573 | 1,604 | 1,568 | 1,578 | +9 | +0.6% | 160,500 |
| 2010/06/03 | 1,584 | 1,588 | 1,556 | 1,569 | +25 | +1.6% | 192,500 |
| 2010/06/02 | 1,571 | 1,585 | 1,536 | 1,544 | -59 | -3.7% | 208,000 |
| 2010/06/01 | 1,630 | 1,640 | 1,602 | 1,603 | -50 | -3% | 115,100 |
| 2010/05/31 | 1,584 | 1,672 | 1,584 | 1,653 | +81 | +5.2% | 272,800 |
| 2010/05/28 | 1,590 | 1,630 | 1,566 | 1,572 | +39 | +2.5% | 354,200 |
| 2010/05/27 | 1,528 | 1,549 | 1,514 | 1,533 | -12 | -0.8% | 213,800 |
| 2010/05/26 | 1,539 | 1,586 | 1,521 | 1,545 | +7 | +0.5% | 168,800 |
| 2010/05/25 | 1,601 | 1,620 | 1,530 | 1,538 | -103 | -6.3% | 179,000 |
| 2010/05/24 | 1,633 | 1,649 | 1,585 | 1,641 | +29 | +1.8% | 98,200 |
| 2010/05/21 | 1,569 | 1,620 | 1,560 | 1,612 | -25 | -1.5% | 186,200 |
| 2010/05/20 | 1,667 | 1,678 | 1,628 | 1,637 | -61 | -3.6% | 223,100 |
| 2010/05/19 | 1,710 | 1,711 | 1,653 | 1,698 | -25 | -1.5% | 197,300 |
3651～
3700
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
