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 |
|---|---|---|---|---|---|---|---|
| 2014/10/22 | 1,860 | 1,884 | 1,831 | 1,856 | +49 | +2.7% | 218,300 |
| 2014/10/21 | 1,875 | 1,879 | 1,800 | 1,807 | -72 | -3.8% | 223,300 |
| 2014/10/20 | 1,839 | 1,890 | 1,826 | 1,879 | +96 | +5.4% | 250,700 |
| 2014/10/17 | 1,835 | 1,851 | 1,777 | 1,783 | -35 | -1.9% | 245,100 |
| 2014/10/16 | 1,850 | 1,862 | 1,807 | 1,818 | -79 | -4.2% | 219,700 |
| 2014/10/15 | 1,860 | 1,922 | 1,853 | 1,897 | +39 | +2.1% | 301,600 |
| 2014/10/14 | 1,839 | 1,894 | 1,808 | 1,858 | -46 | -2.4% | 400,600 |
| 2014/10/10 | 1,908 | 1,939 | 1,860 | 1,904 | -59 | -3% | 609,200 |
| 2014/10/09 | 2,070 | 2,080 | 1,958 | 1,963 | -126 | -6% | 475,500 |
| 2014/10/08 | 2,053 | 2,098 | 2,030 | 2,089 | -36 | -1.7% | 250,600 |
| 2014/10/07 | 2,164 | 2,195 | 2,100 | 2,125 | -39 | -1.8% | 374,500 |
| 2014/10/06 | 2,120 | 2,195 | 2,090 | 2,164 | +79 | +3.8% | 441,900 |
| 2014/10/03 | 2,097 | 2,159 | 2,045 | 2,085 | -44 | -2.1% | 765,800 |
| 2014/10/02 | 2,195 | 2,228 | 2,100 | 2,129 | -138 | -6.1% | 903,500 |
| 2014/10/01 | 2,312 | 2,347 | 2,262 | 2,267 | -38 | -1.6% | 503,900 |
| 2014/09/30 | 2,330 | 2,332 | 2,283 | 2,305 | -28 | -1.2% | 398,100 |
| 2014/09/29 | 2,315 | 2,350 | 2,301 | 2,333 | +18 | +0.8% | 313,100 |
| 2014/09/26 | 2,280 | 2,324 | 2,274 | 2,315 | -29 | -1.2% | 423,700 |
| 2014/09/25 | 2,405 | 2,408 | 2,300 | 2,344 | -18 | -0.8% | 836,600 |
| 2014/09/24 | 2,360 | 2,424 | 2,350 | 2,362 | +13 | +0.6% | 912,200 |
| 2014/09/22 | 2,300 | 2,444 | 2,275 | 2,349 | +36 | +1.6% | 1,440,500 |
| 2014/09/19 | 2,264 | 2,339 | 2,246 | 2,313 | +36 | +1.6% | 1,119,900 |
| 2014/09/18 | 2,350 | 2,425 | 2,226 | 2,277 | -118 | -4.9% | 1,925,400 |
| 2014/09/17 | 2,424 | 2,488 | 2,330 | 2,395 | -105 | -4.2% | 2,252,000 |
| 2014/09/16 | 2,605 | 2,799 | 2,499 | 2,500 | +11 | +0.4% | 3,984,400 |
| 2014/09/12 | 2,495 | 2,540 | 2,393 | 2,489 | -53 | -2.1% | 3,810,600 |
| 2014/09/11 | 2,674 | 2,748 | 2,435 | 2,542 | +226 | +9.8% | 17,078,700 |
| 2014/09/10 | 2,010 | 2,316 | 1,986 | 2,316 | +400 | +20.9% | 5,874,400 |
| 2014/09/09 | 1,900 | 1,959 | 1,895 | 1,916 | -24 | -1.2% | 373,100 |
| 2014/09/08 | 1,970 | 2,065 | 1,922 | 1,940 | +5 | +0.3% | 552,600 |
| 2014/09/05 | 1,957 | 1,980 | 1,915 | 1,935 | +2 | +0.1% | 427,000 |
| 2014/09/04 | 1,900 | 1,968 | 1,854 | 1,933 | +27 | +1.4% | 538,800 |
| 2014/09/03 | 1,990 | 1,998 | 1,891 | 1,906 | -72 | -3.6% | 629,200 |
| 2014/09/02 | 2,041 | 2,060 | 1,953 | 1,978 | -15 | -0.8% | 615,700 |
| 2014/09/01 | 1,961 | 2,080 | 1,953 | 1,993 | +69 | +3.6% | 1,017,600 |
| 2014/08/29 | 1,913 | 1,975 | 1,902 | 1,924 | -9 | -0.5% | 659,400 |
| 2014/08/28 | 1,925 | 1,964 | 1,880 | 1,933 | +26 | +1.4% | 799,700 |
| 2014/08/27 | 1,805 | 1,910 | 1,751 | 1,907 | +114 | +6.4% | 1,100,100 |
| 2014/08/26 | 1,685 | 1,850 | 1,685 | 1,793 | +110 | +6.5% | 1,372,600 |
| 2014/08/25 | 1,682 | 1,725 | 1,676 | 1,683 | +7 | +0.4% | 373,400 |
| 2014/08/22 | 1,700 | 1,700 | 1,662 | 1,676 | -1 | -0.1% | 360,500 |
| 2014/08/21 | 1,729 | 1,736 | 1,656 | 1,677 | -1 | -0.1% | 606,600 |
| 2014/08/20 | 1,590 | 1,744 | 1,572 | 1,678 | +97 | +6.1% | 952,700 |
| 2014/08/19 | 1,595 | 1,610 | 1,542 | 1,581 | +11 | +0.7% | 211,400 |
| 2014/08/18 | 1,615 | 1,680 | 1,500 | 1,570 | +35 | +2.3% | 716,000 |
| 2014/08/15 | 1,475 | 1,549 | 1,461 | 1,535 | +90 | +6.2% | 649,600 |
| 2014/08/14 | 1,429 | 1,452 | 1,416 | 1,445 | +23 | +1.6% | 100,600 |
| 2014/08/13 | 1,413 | 1,429 | 1,413 | 1,422 | +1 | +0.1% | 45,900 |
| 2014/08/12 | 1,411 | 1,425 | 1,403 | 1,421 | +1 | +0.1% | 71,500 |
| 2014/08/11 | 1,403 | 1,424 | 1,403 | 1,420 | +26 | +1.9% | 73,300 |
2651～
2700
件表示中 / 5874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 | 78,300円 | -4.6% | +134.8% | 2.55% | 12.50倍 | 0.32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 | 120,100円 | +70.3% | +999.9% | 2.75% | 8.04倍 | 3.79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 | 902,000円 | +1.9% | -49.0% | 0.44% | 30.57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 | 59,500円 | -5.3% | +29.2% | 2.35% | 11.50倍 | 0.59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
