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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,414 | 1,414 | 1,392 | 1,402 | +4 | +0.3% | 57,700 |
| 2017/11/10 | 1,352 | 1,412 | 1,352 | 1,398 | +29 | +2.1% | 147,800 |
| 2017/11/09 | 1,354 | 1,419 | 1,348 | 1,369 | -102 | -6.9% | 249,300 |
| 2017/11/08 | 1,495 | 1,495 | 1,436 | 1,471 | -8 | -0.5% | 126,900 |
| 2017/11/07 | 1,427 | 1,507 | 1,426 | 1,479 | +53 | +3.7% | 224,900 |
| 2017/11/06 | 1,448 | 1,451 | 1,420 | 1,426 | -18 | -1.2% | 65,100 |
| 2017/11/02 | 1,436 | 1,446 | 1,427 | 1,444 | +9 | +0.6% | 69,300 |
| 2017/11/01 | 1,456 | 1,463 | 1,434 | 1,435 | -24 | -1.6% | 80,800 |
| 2017/10/31 | 1,437 | 1,467 | 1,437 | 1,459 | +12 | +0.8% | 79,800 |
| 2017/10/30 | 1,451 | 1,453 | 1,438 | 1,447 | -5 | -0.3% | 66,000 |
| 2017/10/27 | 1,440 | 1,469 | 1,440 | 1,452 | +17 | +1.2% | 68,800 |
| 2017/10/26 | 1,420 | 1,441 | 1,420 | 1,435 | +13 | +0.9% | 52,600 |
| 2017/10/25 | 1,429 | 1,463 | 1,422 | 1,422 | -13 | -0.9% | 80,700 |
| 2017/10/24 | 1,428 | 1,448 | 1,424 | 1,435 | +3 | +0.2% | 55,000 |
| 2017/10/23 | 1,437 | 1,438 | 1,416 | 1,432 | +12 | +0.8% | 43,700 |
| 2017/10/20 | 1,423 | 1,427 | 1,415 | 1,420 | -16 | -1.1% | 45,300 |
| 2017/10/19 | 1,432 | 1,449 | 1,426 | 1,436 | +11 | +0.8% | 58,600 |
| 2017/10/18 | 1,431 | 1,436 | 1,421 | 1,425 | -6 | -0.4% | 33,800 |
| 2017/10/17 | 1,435 | 1,435 | 1,422 | 1,431 | +2 | +0.1% | 37,600 |
| 2017/10/16 | 1,425 | 1,444 | 1,422 | 1,429 | +13 | +0.9% | 49,100 |
| 2017/10/13 | 1,420 | 1,425 | 1,399 | 1,416 | -4 | -0.3% | 53,900 |
| 2017/10/12 | 1,429 | 1,437 | 1,408 | 1,420 | +3 | +0.2% | 74,400 |
| 2017/10/11 | 1,420 | 1,425 | 1,405 | 1,417 | -5 | -0.4% | 31,600 |
| 2017/10/10 | 1,400 | 1,422 | 1,400 | 1,422 | +7 | +0.5% | 44,300 |
| 2017/10/06 | 1,432 | 1,432 | 1,408 | 1,415 | -7 | -0.5% | 45,800 |
| 2017/10/05 | 1,436 | 1,445 | 1,422 | 1,422 | -25 | -1.7% | 48,000 |
| 2017/10/04 | 1,443 | 1,455 | 1,436 | 1,447 | -6 | -0.4% | 51,600 |
| 2017/10/03 | 1,454 | 1,457 | 1,432 | 1,453 | +5 | +0.3% | 82,600 |
| 2017/10/02 | 1,407 | 1,453 | 1,403 | 1,448 | +46 | +3.3% | 147,300 |
| 2017/09/29 | 1,410 | 1,410 | 1,400 | 1,402 | -4 | -0.3% | 47,000 |
| 2017/09/28 | 1,384 | 1,407 | 1,367 | 1,406 | +23 | +1.7% | 62,800 |
| 2017/09/27 | 1,378 | 1,384 | 1,363 | 1,383 | +5 | +0.4% | 33,500 |
| 2017/09/26 | 1,400 | 1,404 | 1,368 | 1,378 | -29 | -2.1% | 87,700 |
| 2017/09/25 | 1,376 | 1,410 | 1,375 | 1,407 | +41 | +3% | 186,300 |
| 2017/09/22 | 1,319 | 1,367 | 1,319 | 1,366 | +49 | +3.7% | 186,400 |
| 2017/09/21 | 1,300 | 1,318 | 1,299 | 1,317 | +21 | +1.6% | 66,600 |
| 2017/09/20 | 1,290 | 1,300 | 1,284 | 1,296 | +8 | +0.6% | 53,400 |
| 2017/09/19 | 1,280 | 1,288 | 1,277 | 1,288 | +25 | +2% | 56,700 |
| 2017/09/15 | 1,250 | 1,267 | 1,249 | 1,263 | +5 | +0.4% | 26,300 |
| 2017/09/14 | 1,272 | 1,272 | 1,252 | 1,258 | -4 | -0.3% | 22,500 |
| 2017/09/13 | 1,260 | 1,273 | 1,255 | 1,262 | +2 | +0.2% | 26,700 |
| 2017/09/12 | 1,278 | 1,278 | 1,254 | 1,260 | -4 | -0.3% | 41,300 |
| 2017/09/11 | 1,258 | 1,278 | 1,247 | 1,264 | +10 | +0.8% | 32,100 |
| 2017/09/08 | 1,256 | 1,268 | 1,250 | 1,254 | -9 | -0.7% | 52,700 |
| 2017/09/07 | 1,254 | 1,265 | 1,250 | 1,263 | +24 | +1.9% | 43,300 |
| 2017/09/06 | 1,233 | 1,245 | 1,225 | 1,239 | -7 | -0.6% | 27,500 |
| 2017/09/05 | 1,261 | 1,264 | 1,238 | 1,246 | -15 | -1.2% | 43,500 |
| 2017/09/04 | 1,282 | 1,286 | 1,256 | 1,261 | -29 | -2.2% | 50,600 |
| 2017/09/01 | 1,276 | 1,293 | 1,262 | 1,290 | +18 | +1.4% | 60,000 |
| 2017/08/31 | 1,272 | 1,274 | 1,261 | 1,272 | +2 | +0.2% | 26,600 |
1901～
1950
件表示中 / 5873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 | 79,500円 | -4.6% | +134.8% | 2.52% | 12.68倍 | 0.33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 |
| イクヨ | 102,600円 | +70.3% | +999.9% | 3.22% | 6.87倍 | 3.24倍 |
|
合成樹脂の自動車内外装部品製造。三菱自向け４割、商用車向けも。筆頭株主は中国系企業 |
| 内海造 | 904,000円 | +1.9% | -49.0% | 0.44% | 30.65倍 | 1.41倍 |
|
カナデビア系。旧日立造船・因島合併。中型ばら積み船、フェリー、ＲＯＲＯ船など船種幅広い |
| ＡｅｒｏＥｄｇｅ | 449,000円 | +36.9% | +28.3% | 0.00% | 34.51倍 | 4.44倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
| ＮＩＴＴＡＮ | 56,300円 | -5.3% | +29.2% | 2.49% | 10.89倍 | 0.56倍 |
|
エンジンバルブ主体の独立系部品企業。４輪向け中心、２輪・建機・船舶向けも。米国等に子会社 |
市場注目の銘柄
チャート関連のコラム
