今仙電機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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 1,269 | 1,284 | 1,252 | 1,252 | -21 | -1.6% | 67,700 |
| 2017/07/24 | 1,274 | 1,277 | 1,252 | 1,273 | -1 | -0.1% | 63,100 |
| 2017/07/21 | 1,291 | 1,291 | 1,272 | 1,274 | -17 | -1.3% | 35,800 |
| 2017/07/20 | 1,280 | 1,292 | 1,279 | 1,291 | +13 | +1% | 41,100 |
| 2017/07/19 | 1,277 | 1,285 | 1,266 | 1,278 | -1 | -0.1% | 29,800 |
| 2017/07/18 | 1,276 | 1,288 | 1,272 | 1,279 | +2 | +0.2% | 37,900 |
| 2017/07/14 | 1,278 | 1,285 | 1,270 | 1,277 | -2 | -0.2% | 69,200 |
| 2017/07/13 | 1,291 | 1,298 | 1,277 | 1,279 | -9 | -0.7% | 45,100 |
| 2017/07/12 | 1,288 | 1,301 | 1,283 | 1,288 | -3 | -0.2% | 51,600 |
| 2017/07/11 | 1,287 | 1,301 | 1,282 | 1,291 | +5 | +0.4% | 40,900 |
| 2017/07/10 | 1,282 | 1,297 | 1,281 | 1,286 | +4 | +0.3% | 37,700 |
| 2017/07/07 | 1,280 | 1,299 | 1,272 | 1,282 | -5 | -0.4% | 44,700 |
| 2017/07/06 | 1,310 | 1,315 | 1,286 | 1,287 | -26 | -2% | 56,400 |
| 2017/07/05 | 1,293 | 1,322 | 1,293 | 1,313 | +20 | +1.5% | 59,200 |
| 2017/07/04 | 1,325 | 1,334 | 1,291 | 1,293 | -29 | -2.2% | 101,300 |
| 2017/07/03 | 1,320 | 1,336 | 1,315 | 1,322 | +8 | +0.6% | 79,200 |
| 2017/06/30 | 1,262 | 1,321 | 1,262 | 1,314 | +28 | +2.2% | 172,300 |
| 2017/06/29 | 1,244 | 1,286 | 1,244 | 1,286 | +57 | +4.6% | 134,400 |
| 2017/06/28 | 1,255 | 1,255 | 1,228 | 1,229 | -28 | -2.2% | 63,600 |
| 2017/06/27 | 1,273 | 1,273 | 1,254 | 1,257 | -4 | -0.3% | 64,500 |
| 2017/06/26 | 1,257 | 1,281 | 1,255 | 1,261 | +1 | +0.1% | 70,400 |
| 2017/06/23 | 1,279 | 1,279 | 1,258 | 1,260 | -19 | -1.5% | 59,700 |
| 2017/06/22 | 1,274 | 1,289 | 1,262 | 1,279 | +18 | +1.4% | 82,200 |
| 2017/06/21 | 1,280 | 1,280 | 1,255 | 1,261 | -21 | -1.6% | 60,000 |
| 2017/06/20 | 1,287 | 1,310 | 1,276 | 1,282 | -4 | -0.3% | 115,900 |
| 2017/06/19 | 1,300 | 1,320 | 1,280 | 1,286 | +52 | +4.2% | 256,100 |
| 2017/06/16 | 1,193 | 1,234 | 1,185 | 1,234 | +63 | +5.4% | 125,400 |
| 2017/06/15 | 1,190 | 1,198 | 1,171 | 1,171 | -25 | -2.1% | 40,400 |
| 2017/06/14 | 1,197 | 1,202 | 1,169 | 1,196 | -1 | -0.1% | 56,900 |
| 2017/06/13 | 1,192 | 1,211 | 1,191 | 1,197 | +3 | +0.3% | 18,500 |
| 2017/06/12 | 1,186 | 1,198 | 1,180 | 1,194 | -5 | -0.4% | 32,000 |
| 2017/06/09 | 1,164 | 1,204 | 1,164 | 1,199 | +38 | +3.3% | 90,100 |
| 2017/06/08 | 1,198 | 1,200 | 1,159 | 1,161 | -39 | -3.3% | 93,600 |
| 2017/06/07 | 1,194 | 1,205 | 1,182 | 1,200 | +15 | +1.3% | 75,000 |
| 2017/06/06 | 1,230 | 1,230 | 1,183 | 1,185 | -52 | -4.2% | 62,900 |
| 2017/06/05 | 1,233 | 1,240 | 1,216 | 1,237 | +4 | +0.3% | 74,700 |
| 2017/06/02 | 1,210 | 1,233 | 1,203 | 1,233 | +35 | +2.9% | 121,200 |
| 2017/06/01 | 1,203 | 1,218 | 1,189 | 1,198 | -4 | -0.3% | 86,800 |
| 2017/05/31 | 1,180 | 1,214 | 1,175 | 1,202 | +25 | +2.1% | 134,300 |
| 2017/05/30 | 1,177 | 1,179 | 1,162 | 1,177 | +1 | +0.1% | 23,900 |
| 2017/05/29 | 1,170 | 1,184 | 1,165 | 1,176 | +3 | +0.3% | 33,900 |
| 2017/05/26 | 1,180 | 1,184 | 1,171 | 1,173 | -6 | -0.5% | 24,700 |
| 2017/05/25 | 1,165 | 1,183 | 1,159 | 1,179 | +12 | +1% | 82,100 |
| 2017/05/24 | 1,157 | 1,175 | 1,157 | 1,167 | +26 | +2.3% | 44,100 |
| 2017/05/23 | 1,140 | 1,148 | 1,135 | 1,141 | ±0 | ±0% | 54,900 |
| 2017/05/22 | 1,145 | 1,149 | 1,130 | 1,141 | -7 | -0.6% | 52,200 |
| 2017/05/19 | 1,167 | 1,167 | 1,142 | 1,148 | -19 | -1.6% | 46,400 |
| 2017/05/18 | 1,145 | 1,181 | 1,145 | 1,167 | -8 | -0.7% | 69,900 |
| 2017/05/17 | 1,152 | 1,180 | 1,143 | 1,175 | +12 | +1% | 71,600 |
| 2017/05/16 | 1,197 | 1,197 | 1,118 | 1,163 | -36 | -3% | 178,200 |
1901～
1950
件表示中 / 5798件
類似銘柄と比較する
現在ご覧いただいている「今仙電機」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 |
|---|---|---|---|---|---|---|---|---|
| 今仙電機 | 63,800円 | -5.2% | +92.3% | 3.13% | 6.97倍 | 0.27倍 |
|
自動車部品メーカー。シート機構部品のアジャスターが主力。ランプ等も。ホンダ向け約４割 |
| 三桜工 | 62,800円 | +2.0% | -38.3% | 4.46% | - | 0.48倍 |
|
自動車用の各種チューブや集合配管などを製造、国内シェア約４割。独立系。世界に工場多数 |
| 芦森工 | 274,600円 | -0.6% | -2.4% | 3.64% | 8.26倍 | 0.73倍 |
|
シートベルトやエアバッグなど自動車安全部品が主力、消防用ホースや管路更生工法用材料も |
| オーゼックス | 140,500円 | +3.7% | +13.2% | 3.70% | 7.29倍 | 0.47倍 |
|
大同特殊鋼系エンジンバルブ最大手。ディーゼル、ガソリン両方対応。Ｍ＆Ａ含め新規事業模索 |
| 松屋Ｒ＆Ｄ | 64,600円 | +13.4% | +56.8% | 1.55% | 8.82倍 | 2.24倍 |
|
縫製自動機の開発・販売とエアバッグや自動車用シート、血圧計腕帯など縫製品の製造が２本柱 |
市場注目の銘柄
チャート関連のコラム
