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 |
|---|---|---|---|---|---|---|---|
| 2013/08/28 | 1,325 | 1,347 | 1,306 | 1,337 | -9 | -0.7% | 50,200 |
| 2013/08/27 | 1,356 | 1,374 | 1,345 | 1,346 | -9 | -0.7% | 53,500 |
| 2013/08/26 | 1,387 | 1,387 | 1,343 | 1,355 | -26 | -1.9% | 64,800 |
| 2013/08/23 | 1,370 | 1,395 | 1,350 | 1,381 | +31 | +2.3% | 74,200 |
| 2013/08/22 | 1,332 | 1,350 | 1,320 | 1,350 | -4 | -0.3% | 76,000 |
| 2013/08/21 | 1,344 | 1,367 | 1,325 | 1,354 | +3 | +0.2% | 49,800 |
| 2013/08/20 | 1,359 | 1,367 | 1,349 | 1,351 | -29 | -2.1% | 73,000 |
| 2013/08/19 | 1,356 | 1,381 | 1,350 | 1,380 | +18 | +1.3% | 29,700 |
| 2013/08/16 | 1,353 | 1,372 | 1,351 | 1,362 | -11 | -0.8% | 38,100 |
| 2013/08/15 | 1,398 | 1,398 | 1,366 | 1,373 | -27 | -1.9% | 60,800 |
| 2013/08/14 | 1,381 | 1,412 | 1,374 | 1,400 | +19 | +1.4% | 58,500 |
| 2013/08/13 | 1,361 | 1,385 | 1,357 | 1,381 | +25 | +1.8% | 69,200 |
| 2013/08/12 | 1,362 | 1,378 | 1,352 | 1,356 | -17 | -1.2% | 70,200 |
| 2013/08/09 | 1,380 | 1,393 | 1,368 | 1,373 | -26 | -1.9% | 71,900 |
| 2013/08/08 | 1,380 | 1,403 | 1,361 | 1,399 | +2 | +0.1% | 247,100 |
| 2013/08/07 | 1,533 | 1,549 | 1,385 | 1,397 | -142 | -9.2% | 263,400 |
| 2013/08/06 | 1,533 | 1,545 | 1,511 | 1,539 | +3 | +0.2% | 76,100 |
| 2013/08/05 | 1,517 | 1,546 | 1,517 | 1,536 | +11 | +0.7% | 56,700 |
| 2013/08/02 | 1,470 | 1,525 | 1,468 | 1,525 | +77 | +5.3% | 101,200 |
| 2013/08/01 | 1,428 | 1,448 | 1,406 | 1,448 | +1 | +0.1% | 63,700 |
| 2013/07/31 | 1,445 | 1,454 | 1,410 | 1,447 | -7 | -0.5% | 51,400 |
| 2013/07/30 | 1,378 | 1,465 | 1,378 | 1,454 | +50 | +3.6% | 55,300 |
| 2013/07/29 | 1,444 | 1,458 | 1,394 | 1,404 | -70 | -4.7% | 100,800 |
| 2013/07/26 | 1,519 | 1,519 | 1,472 | 1,474 | -52 | -3.4% | 76,200 |
| 2013/07/25 | 1,555 | 1,555 | 1,521 | 1,526 | -8 | -0.5% | 51,700 |
| 2013/07/24 | 1,551 | 1,553 | 1,525 | 1,534 | -10 | -0.6% | 68,900 |
| 2013/07/23 | 1,530 | 1,551 | 1,522 | 1,544 | +7 | +0.5% | 101,100 |
| 2013/07/22 | 1,521 | 1,538 | 1,510 | 1,537 | +31 | +2.1% | 104,300 |
| 2013/07/19 | 1,531 | 1,543 | 1,490 | 1,506 | -25 | -1.6% | 130,200 |
| 2013/07/18 | 1,540 | 1,544 | 1,516 | 1,531 | -4 | -0.3% | 67,600 |
| 2013/07/17 | 1,529 | 1,539 | 1,515 | 1,535 | +21 | +1.4% | 100,800 |
| 2013/07/16 | 1,509 | 1,534 | 1,507 | 1,514 | +21 | +1.4% | 86,400 |
| 2013/07/12 | 1,481 | 1,505 | 1,476 | 1,493 | +7 | +0.5% | 51,300 |
| 2013/07/11 | 1,488 | 1,505 | 1,460 | 1,486 | -30 | -2% | 83,900 |
| 2013/07/10 | 1,533 | 1,540 | 1,495 | 1,516 | -7 | -0.5% | 61,800 |
| 2013/07/09 | 1,523 | 1,528 | 1,492 | 1,523 | +23 | +1.5% | 73,300 |
| 2013/07/08 | 1,556 | 1,576 | 1,500 | 1,500 | -31 | -2% | 73,600 |
| 2013/07/05 | 1,525 | 1,542 | 1,522 | 1,531 | +6 | +0.4% | 65,600 |
| 2013/07/04 | 1,549 | 1,568 | 1,509 | 1,525 | -24 | -1.5% | 46,700 |
| 2013/07/03 | 1,570 | 1,575 | 1,538 | 1,549 | ±0 | ±0% | 76,100 |
| 2013/07/02 | 1,502 | 1,550 | 1,502 | 1,549 | +44 | +2.9% | 116,600 |
| 2013/07/01 | 1,510 | 1,516 | 1,486 | 1,505 | -1 | -0.1% | 71,400 |
| 2013/06/28 | 1,497 | 1,515 | 1,482 | 1,506 | +26 | +1.8% | 102,500 |
| 2013/06/27 | 1,447 | 1,483 | 1,427 | 1,480 | +43 | +3% | 54,900 |
| 2013/06/26 | 1,500 | 1,514 | 1,435 | 1,437 | -60 | -4% | 65,800 |
| 2013/06/25 | 1,510 | 1,520 | 1,454 | 1,497 | -30 | -2% | 104,200 |
| 2013/06/24 | 1,552 | 1,572 | 1,512 | 1,527 | -25 | -1.6% | 76,000 |
| 2013/06/21 | 1,490 | 1,564 | 1,488 | 1,552 | -8 | -0.5% | 96,500 |
| 2013/06/20 | 1,514 | 1,605 | 1,494 | 1,560 | +58 | +3.9% | 246,700 |
| 2013/06/19 | 1,496 | 1,508 | 1,470 | 1,502 | +35 | +2.4% | 96,600 |
2901～
2950
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
