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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 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 |
| 2010/05/18 | 1,728 | 1,755 | 1,718 | 1,723 | -13 | -0.7% | 138,800 |
| 2010/05/17 | 1,811 | 1,824 | 1,728 | 1,736 | -103 | -5.6% | 234,300 |
| 2010/05/14 | 1,800 | 1,869 | 1,788 | 1,839 | +1 | +0.1% | 284,200 |
| 2010/05/13 | 1,857 | 1,885 | 1,825 | 1,838 | -13 | -0.7% | 197,600 |
| 2010/05/12 | 1,864 | 1,870 | 1,840 | 1,851 | -12 | -0.6% | 100,000 |
| 2010/05/11 | 1,916 | 1,917 | 1,844 | 1,863 | -13 | -0.7% | 172,000 |
| 2010/05/10 | 1,875 | 1,897 | 1,863 | 1,876 | -7 | -0.4% | 187,600 |
| 2010/05/07 | 1,850 | 1,897 | 1,845 | 1,883 | -43 | -2.2% | 194,000 |
| 2010/05/06 | 1,912 | 1,946 | 1,901 | 1,926 | -26 | -1.3% | 211,700 |
| 2010/04/30 | 1,967 | 1,968 | 1,950 | 1,952 | +14 | +0.7% | 107,400 |
| 2010/04/28 | 1,935 | 1,959 | 1,930 | 1,938 | -30 | -1.5% | 176,700 |
| 2010/04/27 | 1,951 | 1,972 | 1,938 | 1,968 | +17 | +0.9% | 159,500 |
| 2010/04/26 | 1,940 | 1,959 | 1,940 | 1,951 | +31 | +1.6% | 156,400 |
| 2010/04/23 | 1,919 | 1,952 | 1,912 | 1,920 | +1 | +0.1% | 136,700 |
| 2010/04/22 | 1,930 | 1,930 | 1,902 | 1,919 | -11 | -0.6% | 102,900 |
| 2010/04/21 | 1,930 | 1,932 | 1,912 | 1,930 | +36 | +1.9% | 140,600 |
| 2010/04/20 | 1,917 | 1,933 | 1,888 | 1,894 | -23 | -1.2% | 131,500 |
3701～
3750
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
