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 |
|---|---|---|---|---|---|---|---|
| 2010/12/08 | 1,148 | 1,159 | 1,142 | 1,159 | +5 | +0.4% | 25,400 |
| 2010/12/07 | 1,153 | 1,154 | 1,135 | 1,154 | -10 | -0.9% | 22,500 |
| 2010/12/06 | 1,190 | 1,190 | 1,150 | 1,164 | +34 | +3% | 34,700 |
| 2010/12/03 | 1,140 | 1,140 | 1,127 | 1,130 | +2 | +0.2% | 16,100 |
| 2010/12/02 | 1,131 | 1,138 | 1,123 | 1,128 | +12 | +1.1% | 17,100 |
| 2010/12/01 | 1,139 | 1,139 | 1,100 | 1,116 | -7 | -0.6% | 19,300 |
| 2010/11/30 | 1,135 | 1,147 | 1,115 | 1,123 | -10 | -0.9% | 26,600 |
| 2010/11/29 | 1,126 | 1,137 | 1,110 | 1,133 | +14 | +1.3% | 11,700 |
| 2010/11/26 | 1,115 | 1,129 | 1,115 | 1,119 | -3 | -0.3% | 11,900 |
| 2010/11/25 | 1,121 | 1,139 | 1,119 | 1,122 | -8 | -0.7% | 19,700 |
| 2010/11/24 | 1,103 | 1,140 | 1,091 | 1,130 | -3 | -0.3% | 15,500 |
| 2010/11/22 | 1,188 | 1,188 | 1,130 | 1,133 | -8 | -0.7% | 25,200 |
| 2010/11/19 | 1,138 | 1,144 | 1,119 | 1,141 | +29 | +2.6% | 36,200 |
| 2010/11/18 | 1,099 | 1,125 | 1,097 | 1,112 | +13 | +1.2% | 22,700 |
| 2010/11/17 | 1,074 | 1,104 | 1,074 | 1,099 | +6 | +0.5% | 14,400 |
| 2010/11/16 | 1,138 | 1,138 | 1,093 | 1,093 | -16 | -1.4% | 31,300 |
| 2010/11/15 | 1,071 | 1,116 | 1,068 | 1,109 | +31 | +2.9% | 19,800 |
| 2010/11/12 | 1,126 | 1,126 | 1,078 | 1,078 | -51 | -4.5% | 22,000 |
| 2010/11/11 | 1,145 | 1,145 | 1,122 | 1,129 | -12 | -1.1% | 15,700 |
| 2010/11/10 | 1,100 | 1,147 | 1,096 | 1,141 | +37 | +3.4% | 44,900 |
| 2010/11/09 | 1,080 | 1,115 | 1,070 | 1,104 | +28 | +2.6% | 42,100 |
| 2010/11/08 | 1,011 | 1,077 | 1,011 | 1,076 | +76 | +7.6% | 43,300 |
| 2010/11/05 | 966 | 1,007 | 966 | 1,000 | +42 | +4.4% | 29,100 |
| 2010/11/04 | 950 | 974 | 943 | 958 | +23 | +2.5% | 28,100 |
| 2010/11/02 | 960 | 966 | 926 | 935 | -25 | -2.6% | 34,300 |
| 2010/11/01 | 986 | 993 | 957 | 960 | -22 | -2.2% | 38,300 |
| 2010/10/29 | 983 | 1,005 | 979 | 982 | -13 | -1.3% | 40,500 |
| 2010/10/28 | 1,016 | 1,032 | 991 | 995 | -30 | -2.9% | 66,400 |
| 2010/10/27 | 1,030 | 1,043 | 1,009 | 1,025 | +1 | +0.1% | 45,800 |
| 2010/10/26 | 998 | 1,030 | 998 | 1,024 | +11 | +1.1% | 29,300 |
| 2010/10/25 | 978 | 1,034 | 976 | 1,013 | +30 | +3.1% | 30,200 |
| 2010/10/22 | 975 | 988 | 972 | 983 | +3 | +0.3% | 37,700 |
| 2010/10/21 | 1,003 | 1,003 | 976 | 980 | -19 | -1.9% | 22,200 |
| 2010/10/20 | 1,004 | 1,008 | 988 | 999 | -9 | -0.9% | 36,700 |
| 2010/10/19 | 1,002 | 1,030 | 1,001 | 1,008 | +7 | +0.7% | 19,700 |
| 2010/10/18 | 996 | 1,026 | 996 | 1,001 | -2 | -0.2% | 18,000 |
| 2010/10/15 | 992 | 1,014 | 991 | 1,003 | +9 | +0.9% | 55,100 |
| 2010/10/14 | 982 | 1,000 | 978 | 994 | +13 | +1.3% | 54,000 |
| 2010/10/13 | 980 | 992 | 979 | 981 | +4 | +0.4% | 35,400 |
| 2010/10/12 | 1,024 | 1,024 | 977 | 977 | -42 | -4.1% | 49,200 |
| 2010/10/08 | 1,075 | 1,090 | 1,019 | 1,019 | -73 | -6.7% | 57,500 |
| 2010/10/07 | 1,096 | 1,096 | 1,084 | 1,092 | -4 | -0.4% | 11,400 |
| 2010/10/06 | 1,109 | 1,109 | 1,063 | 1,096 | +2 | +0.2% | 9,500 |
| 2010/10/05 | 1,076 | 1,115 | 1,050 | 1,094 | +6 | +0.6% | 9,000 |
| 2010/10/04 | 1,103 | 1,111 | 1,065 | 1,088 | -13 | -1.2% | 14,100 |
| 2010/10/01 | 1,131 | 1,131 | 1,085 | 1,101 | -9 | -0.8% | 14,500 |
| 2010/09/30 | 1,139 | 1,139 | 1,105 | 1,110 | -21 | -1.9% | 11,000 |
| 2010/09/29 | 1,105 | 1,135 | 1,105 | 1,131 | +15 | +1.3% | 39,900 |
| 2010/09/28 | 1,113 | 1,117 | 1,103 | 1,116 | -16 | -1.4% | 14,100 |
| 2010/09/27 | 1,112 | 1,132 | 1,089 | 1,132 | +20 | +1.8% | 10,600 |
3601～
3650
件表示中 / 5873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% | 12.49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 | 101,100円 | +70.3% | +999.9% | 3.26% | 6.76倍 | 3.20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 | 901,000円 | +1.9% | -49.0% | 0.44% | 30.54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 | 446,500円 | +36.9% | +28.3% | 0.00% | 34.32倍 | 4.42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 | 56,400円 | -5.3% | +29.2% | 2.48% | 10.91倍 | 0.56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
