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 |
|---|---|---|---|---|---|---|---|
| 2015/11/30 | 1,309 | 1,343 | 1,303 | 1,337 | +28 | +2.1% | 149,300 |
| 2015/11/27 | 1,327 | 1,330 | 1,307 | 1,309 | -19 | -1.4% | 88,600 |
| 2015/11/26 | 1,317 | 1,329 | 1,315 | 1,328 | +24 | +1.8% | 152,400 |
| 2015/11/25 | 1,279 | 1,310 | 1,276 | 1,304 | +28 | +2.2% | 159,300 |
| 2015/11/24 | 1,260 | 1,278 | 1,260 | 1,276 | +17 | +1.4% | 72,700 |
| 2015/11/20 | 1,260 | 1,267 | 1,250 | 1,259 | -3 | -0.2% | 32,700 |
| 2015/11/19 | 1,241 | 1,265 | 1,241 | 1,262 | +21 | +1.7% | 75,400 |
| 2015/11/18 | 1,249 | 1,254 | 1,237 | 1,241 | -4 | -0.3% | 35,700 |
| 2015/11/17 | 1,237 | 1,248 | 1,237 | 1,245 | +24 | +2% | 58,500 |
| 2015/11/16 | 1,210 | 1,230 | 1,203 | 1,221 | -3 | -0.2% | 40,700 |
| 2015/11/13 | 1,210 | 1,225 | 1,202 | 1,224 | ±0 | ±0% | 41,900 |
| 2015/11/12 | 1,209 | 1,230 | 1,202 | 1,224 | +13 | +1.1% | 74,300 |
| 2015/11/11 | 1,220 | 1,224 | 1,192 | 1,211 | +6 | +0.5% | 111,700 |
| 2015/11/10 | 1,160 | 1,209 | 1,160 | 1,205 | +49 | +4.2% | 155,800 |
| 2015/11/09 | 1,138 | 1,168 | 1,138 | 1,156 | +28 | +2.5% | 85,700 |
| 2015/11/06 | 1,108 | 1,130 | 1,098 | 1,128 | +24 | +2.2% | 63,700 |
| 2015/11/05 | 1,083 | 1,109 | 1,083 | 1,104 | +8 | +0.7% | 44,600 |
| 2015/11/04 | 1,081 | 1,109 | 1,081 | 1,096 | +15 | +1.4% | 74,900 |
| 2015/11/02 | 1,091 | 1,091 | 1,073 | 1,081 | -17 | -1.5% | 40,700 |
| 2015/10/30 | 1,096 | 1,104 | 1,091 | 1,098 | -5 | -0.5% | 43,800 |
| 2015/10/29 | 1,103 | 1,112 | 1,092 | 1,103 | +6 | +0.5% | 95,500 |
| 2015/10/28 | 1,097 | 1,100 | 1,094 | 1,097 | -9 | -0.8% | 28,700 |
| 2015/10/27 | 1,129 | 1,134 | 1,101 | 1,106 | -16 | -1.4% | 23,200 |
| 2015/10/26 | 1,111 | 1,125 | 1,108 | 1,122 | +21 | +1.9% | 37,500 |
| 2015/10/23 | 1,109 | 1,114 | 1,097 | 1,101 | +9 | +0.8% | 26,000 |
| 2015/10/22 | 1,099 | 1,106 | 1,091 | 1,092 | -8 | -0.7% | 22,600 |
| 2015/10/21 | 1,074 | 1,100 | 1,074 | 1,100 | +27 | +2.5% | 35,200 |
| 2015/10/20 | 1,080 | 1,087 | 1,068 | 1,073 | -6 | -0.6% | 25,600 |
| 2015/10/19 | 1,103 | 1,117 | 1,079 | 1,079 | -20 | -1.8% | 24,000 |
| 2015/10/16 | 1,117 | 1,117 | 1,094 | 1,099 | -6 | -0.5% | 42,700 |
| 2015/10/15 | 1,092 | 1,113 | 1,092 | 1,105 | -1 | -0.1% | 45,100 |
| 2015/10/14 | 1,140 | 1,140 | 1,100 | 1,106 | -30 | -2.6% | 39,400 |
| 2015/10/13 | 1,139 | 1,141 | 1,132 | 1,136 | -9 | -0.8% | 27,800 |
| 2015/10/09 | 1,118 | 1,146 | 1,118 | 1,145 | +36 | +3.2% | 55,400 |
| 2015/10/08 | 1,093 | 1,115 | 1,090 | 1,109 | +11 | +1% | 47,000 |
| 2015/10/07 | 1,080 | 1,098 | 1,079 | 1,098 | +21 | +1.9% | 38,800 |
| 2015/10/06 | 1,085 | 1,088 | 1,069 | 1,077 | +15 | +1.4% | 51,300 |
| 2015/10/05 | 1,062 | 1,071 | 1,052 | 1,062 | +14 | +1.3% | 20,300 |
| 2015/10/02 | 1,036 | 1,061 | 1,025 | 1,048 | +5 | +0.5% | 30,100 |
| 2015/10/01 | 1,038 | 1,043 | 1,016 | 1,043 | +20 | +2% | 40,500 |
| 2015/09/30 | 1,019 | 1,028 | 1,015 | 1,023 | +21 | +2.1% | 44,500 |
| 2015/09/29 | 1,020 | 1,020 | 995 | 1,002 | -28 | -2.7% | 51,700 |
| 2015/09/28 | 1,040 | 1,040 | 1,011 | 1,030 | -15 | -1.4% | 28,600 |
| 2015/09/25 | 1,027 | 1,057 | 1,017 | 1,045 | +18 | +1.8% | 33,900 |
| 2015/09/24 | 1,039 | 1,048 | 1,021 | 1,027 | -38 | -3.6% | 62,700 |
| 2015/09/18 | 1,060 | 1,074 | 1,046 | 1,065 | ±0 | ±0% | 37,800 |
| 2015/09/17 | 1,049 | 1,075 | 1,049 | 1,065 | +16 | +1.5% | 43,200 |
| 2015/09/16 | 1,037 | 1,065 | 1,037 | 1,049 | +13 | +1.3% | 47,400 |
| 2015/09/15 | 1,028 | 1,060 | 1,028 | 1,036 | +10 | +1% | 36,700 |
| 2015/09/14 | 1,054 | 1,062 | 1,023 | 1,026 | -17 | -1.6% | 41,100 |
2351～
2400
件表示中 / 5843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 | 68,400円 | -4.6% | +134.8% | 2.92% | 10.92倍 | 0.28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 |
| 芦森工 | 285,000円 | -9.1% | -28.8% | 3.86% | 7.81倍 | 0.69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 |
| セレンディプ | 346,500円 | +59.2% | +151.7% | 0.00% | 14.23倍 | 1.96倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| 松屋Ｒ＆Ｄ | 69,900円 | +0.3% | +1.3% | 1.43% | 9.31倍 | 2.15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 |
| オーゼックス | 142,600円 | +3.7% | +13.2% | 3.65% | 7.38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 |
市場注目の銘柄
チャート関連のコラム
