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 |
|---|---|---|---|---|---|---|---|
| 2014/01/29 | 1,490 | 1,512 | 1,483 | 1,512 | +44 | +3% | 40,300 |
| 2014/01/28 | 1,475 | 1,493 | 1,462 | 1,468 | -5 | -0.3% | 92,900 |
| 2014/01/27 | 1,460 | 1,494 | 1,460 | 1,473 | -42 | -2.8% | 113,000 |
| 2014/01/24 | 1,516 | 1,538 | 1,506 | 1,515 | -43 | -2.8% | 124,300 |
| 2014/01/23 | 1,581 | 1,587 | 1,558 | 1,558 | -22 | -1.4% | 90,600 |
| 2014/01/22 | 1,579 | 1,585 | 1,560 | 1,580 | -5 | -0.3% | 73,900 |
| 2014/01/21 | 1,585 | 1,605 | 1,572 | 1,585 | +1 | +0.1% | 176,300 |
| 2014/01/20 | 1,582 | 1,592 | 1,575 | 1,584 | -6 | -0.4% | 86,400 |
| 2014/01/17 | 1,574 | 1,591 | 1,555 | 1,590 | +23 | +1.5% | 124,200 |
| 2014/01/16 | 1,564 | 1,585 | 1,559 | 1,567 | +2 | +0.1% | 121,800 |
| 2014/01/15 | 1,544 | 1,574 | 1,536 | 1,565 | +44 | +2.9% | 201,900 |
| 2014/01/14 | 1,493 | 1,533 | 1,488 | 1,521 | -12 | -0.8% | 143,900 |
| 2014/01/10 | 1,522 | 1,538 | 1,513 | 1,533 | +13 | +0.9% | 180,100 |
| 2014/01/09 | 1,528 | 1,528 | 1,508 | 1,520 | +5 | +0.3% | 79,900 |
| 2014/01/08 | 1,506 | 1,515 | 1,490 | 1,515 | +20 | +1.3% | 87,400 |
| 2014/01/07 | 1,506 | 1,506 | 1,486 | 1,495 | -1 | -0.1% | 63,100 |
| 2014/01/06 | 1,515 | 1,515 | 1,475 | 1,496 | -13 | -0.9% | 155,200 |
| 2013/12/30 | 1,492 | 1,513 | 1,490 | 1,509 | +25 | +1.7% | 149,300 |
| 2013/12/27 | 1,477 | 1,484 | 1,455 | 1,484 | +12 | +0.8% | 116,500 |
| 2013/12/26 | 1,451 | 1,477 | 1,444 | 1,472 | +32 | +2.2% | 139,200 |
| 2013/12/25 | 1,409 | 1,449 | 1,407 | 1,440 | +34 | +2.4% | 138,400 |
| 2013/12/24 | 1,408 | 1,421 | 1,400 | 1,406 | ±0 | ±0% | 130,200 |
| 2013/12/20 | 1,398 | 1,406 | 1,386 | 1,406 | +8 | +0.6% | 120,800 |
| 2013/12/19 | 1,425 | 1,436 | 1,393 | 1,398 | -9 | -0.6% | 205,900 |
| 2013/12/18 | 1,400 | 1,418 | 1,400 | 1,407 | +2 | +0.1% | 90,300 |
| 2013/12/17 | 1,394 | 1,423 | 1,391 | 1,405 | +2 | +0.1% | 66,000 |
| 2013/12/16 | 1,444 | 1,445 | 1,396 | 1,403 | -22 | -1.5% | 84,800 |
| 2013/12/13 | 1,426 | 1,444 | 1,409 | 1,425 | -4 | -0.3% | 127,300 |
| 2013/12/12 | 1,425 | 1,433 | 1,413 | 1,429 | -8 | -0.6% | 65,100 |
| 2013/12/11 | 1,450 | 1,450 | 1,411 | 1,437 | -17 | -1.2% | 86,400 |
| 2013/12/10 | 1,451 | 1,468 | 1,451 | 1,454 | -14 | -1% | 45,100 |
| 2013/12/09 | 1,480 | 1,485 | 1,466 | 1,468 | +4 | +0.3% | 64,900 |
| 2013/12/06 | 1,450 | 1,471 | 1,445 | 1,464 | +9 | +0.6% | 62,300 |
| 2013/12/05 | 1,470 | 1,492 | 1,455 | 1,455 | -26 | -1.8% | 75,600 |
| 2013/12/04 | 1,481 | 1,499 | 1,468 | 1,481 | -38 | -2.5% | 76,000 |
| 2013/12/03 | 1,536 | 1,538 | 1,518 | 1,519 | -10 | -0.7% | 71,100 |
| 2013/12/02 | 1,540 | 1,540 | 1,524 | 1,529 | ±0 | ±0% | 71,500 |
| 2013/11/29 | 1,520 | 1,539 | 1,515 | 1,529 | +11 | +0.7% | 131,800 |
| 2013/11/28 | 1,528 | 1,535 | 1,504 | 1,518 | +2 | +0.1% | 126,000 |
| 2013/11/27 | 1,516 | 1,535 | 1,504 | 1,516 | +3 | +0.2% | 107,000 |
| 2013/11/26 | 1,505 | 1,515 | 1,494 | 1,513 | +19 | +1.3% | 114,600 |
| 2013/11/25 | 1,488 | 1,506 | 1,483 | 1,494 | +35 | +2.4% | 103,400 |
| 2013/11/22 | 1,492 | 1,499 | 1,457 | 1,459 | -29 | -1.9% | 121,300 |
| 2013/11/21 | 1,499 | 1,508 | 1,472 | 1,488 | -6 | -0.4% | 100,300 |
| 2013/11/20 | 1,500 | 1,500 | 1,477 | 1,494 | -2 | -0.1% | 88,900 |
| 2013/11/19 | 1,496 | 1,504 | 1,483 | 1,496 | -1 | -0.1% | 86,000 |
| 2013/11/18 | 1,502 | 1,514 | 1,495 | 1,497 | +15 | +1% | 114,500 |
| 2013/11/15 | 1,479 | 1,494 | 1,474 | 1,482 | +20 | +1.4% | 103,500 |
| 2013/11/14 | 1,440 | 1,479 | 1,440 | 1,462 | +32 | +2.2% | 143,400 |
| 2013/11/13 | 1,452 | 1,470 | 1,430 | 1,430 | -19 | -1.3% | 198,000 |
2801～
2850
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
