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 |
|---|---|---|---|---|---|---|---|
| 2013/05/22 | 1,725 | 1,730 | 1,672 | 1,696 | +21 | +1.3% | 227,800 |
| 2013/05/21 | 1,630 | 1,712 | 1,623 | 1,675 | +68 | +4.2% | 394,800 |
| 2013/05/20 | 1,601 | 1,622 | 1,590 | 1,607 | +41 | +2.6% | 261,300 |
| 2013/05/17 | 1,541 | 1,578 | 1,520 | 1,566 | +23 | +1.5% | 138,000 |
| 2013/05/16 | 1,570 | 1,579 | 1,470 | 1,543 | -27 | -1.7% | 172,400 |
| 2013/05/15 | 1,625 | 1,625 | 1,551 | 1,570 | -19 | -1.2% | 182,300 |
| 2013/05/14 | 1,640 | 1,644 | 1,582 | 1,589 | +12 | +0.8% | 223,200 |
| 2013/05/13 | 1,741 | 1,749 | 1,541 | 1,577 | +106 | +7.2% | 738,500 |
| 2013/05/10 | 1,200 | 1,490 | 1,192 | 1,471 | +281 | +23.6% | 411,700 |
| 2013/05/09 | 1,170 | 1,198 | 1,170 | 1,190 | +30 | +2.6% | 63,200 |
| 2013/05/08 | 1,169 | 1,177 | 1,155 | 1,160 | +2 | +0.2% | 67,400 |
| 2013/05/07 | 1,148 | 1,170 | 1,146 | 1,158 | +31 | +2.8% | 40,700 |
| 2013/05/02 | 1,132 | 1,137 | 1,123 | 1,127 | -3 | -0.3% | 29,200 |
| 2013/05/01 | 1,139 | 1,139 | 1,123 | 1,130 | -1 | -0.1% | 30,600 |
| 2013/04/30 | 1,137 | 1,147 | 1,131 | 1,131 | -8 | -0.7% | 43,700 |
| 2013/04/26 | 1,157 | 1,173 | 1,137 | 1,139 | -23 | -2% | 89,900 |
| 2013/04/25 | 1,188 | 1,215 | 1,140 | 1,162 | -16 | -1.4% | 140,500 |
| 2013/04/24 | 1,158 | 1,178 | 1,157 | 1,178 | +32 | +2.8% | 47,400 |
| 2013/04/23 | 1,137 | 1,153 | 1,136 | 1,146 | +9 | +0.8% | 29,700 |
| 2013/04/22 | 1,148 | 1,150 | 1,131 | 1,137 | +6 | +0.5% | 65,800 |
| 2013/04/19 | 1,124 | 1,134 | 1,112 | 1,131 | +7 | +0.6% | 18,000 |
| 2013/04/18 | 1,127 | 1,140 | 1,119 | 1,124 | -7 | -0.6% | 37,500 |
| 2013/04/17 | 1,128 | 1,136 | 1,123 | 1,131 | +13 | +1.2% | 21,800 |
| 2013/04/16 | 1,118 | 1,134 | 1,110 | 1,118 | -27 | -2.4% | 35,900 |
| 2013/04/15 | 1,149 | 1,149 | 1,118 | 1,145 | -11 | -1% | 33,300 |
| 2013/04/12 | 1,157 | 1,160 | 1,149 | 1,156 | +2 | +0.2% | 29,400 |
| 2013/04/11 | 1,147 | 1,156 | 1,142 | 1,154 | +23 | +2% | 50,100 |
| 2013/04/10 | 1,146 | 1,146 | 1,126 | 1,131 | -7 | -0.6% | 45,100 |
| 2013/04/09 | 1,160 | 1,166 | 1,132 | 1,138 | -9 | -0.8% | 48,800 |
| 2013/04/08 | 1,140 | 1,164 | 1,122 | 1,147 | +22 | +2% | 60,900 |
| 2013/04/05 | 1,153 | 1,165 | 1,114 | 1,125 | +31 | +2.8% | 93,000 |
| 2013/04/04 | 1,057 | 1,095 | 1,045 | 1,094 | +7 | +0.6% | 30,600 |
| 2013/04/03 | 1,070 | 1,094 | 1,066 | 1,087 | +17 | +1.6% | 53,200 |
| 2013/04/02 | 1,022 | 1,090 | 1,022 | 1,070 | +15 | +1.4% | 67,700 |
| 2013/04/01 | 1,102 | 1,102 | 1,055 | 1,055 | -49 | -4.4% | 53,900 |
| 2013/03/29 | 1,103 | 1,118 | 1,100 | 1,104 | -29 | -2.6% | 54,200 |
| 2013/03/28 | 1,174 | 1,175 | 1,130 | 1,133 | -38 | -3.2% | 47,100 |
| 2013/03/27 | 1,162 | 1,173 | 1,150 | 1,171 | +21 | +1.8% | 16,600 |
| 2013/03/26 | 1,160 | 1,163 | 1,150 | 1,150 | -14 | -1.2% | 49,500 |
| 2013/03/25 | 1,183 | 1,184 | 1,164 | 1,164 | +1 | +0.1% | 30,300 |
| 2013/03/22 | 1,180 | 1,180 | 1,163 | 1,163 | -19 | -1.6% | 31,700 |
| 2013/03/21 | 1,191 | 1,197 | 1,176 | 1,182 | +2 | +0.2% | 39,800 |
| 2013/03/19 | 1,159 | 1,184 | 1,158 | 1,180 | +25 | +2.2% | 28,800 |
| 2013/03/18 | 1,162 | 1,162 | 1,141 | 1,155 | -6 | -0.5% | 37,500 |
| 2013/03/15 | 1,139 | 1,175 | 1,133 | 1,161 | +20 | +1.8% | 64,000 |
| 2013/03/14 | 1,158 | 1,158 | 1,140 | 1,141 | -2 | -0.2% | 32,000 |
| 2013/03/13 | 1,154 | 1,160 | 1,142 | 1,143 | -11 | -1% | 23,300 |
| 2013/03/12 | 1,186 | 1,190 | 1,154 | 1,154 | -28 | -2.4% | 48,900 |
| 2013/03/11 | 1,183 | 1,200 | 1,180 | 1,182 | +4 | +0.3% | 58,400 |
| 2013/03/08 | 1,157 | 1,185 | 1,157 | 1,178 | +28 | +2.4% | 101,700 |
3001～
3050
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 | 78,000円 | -4.6% | +134.8% | 2.56% | 12.45倍 | 0.31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 | 121,500円 | +70.3% | +999.9% | 2.72% | 8.14倍 | 3.84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 | 898,000円 | +1.9% | -49.0% | 0.45% | 30.44倍 | 1.40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 | 512,000円 | +36.9% | +28.3% | 0.00% | 39.35倍 | 5.06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 | 60,300円 | -5.3% | +29.2% | 2.32% | 11.65倍 | 0.60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
