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 |
|---|---|---|---|---|---|---|---|
| 2007/11/12 | 1,751 | 1,765 | 1,700 | 1,713 | -88 | -4.9% | 88,000 |
| 2007/11/09 | 1,837 | 1,875 | 1,767 | 1,801 | -17 | -0.9% | 177,300 |
| 2007/11/08 | 1,650 | 1,930 | 1,642 | 1,818 | +95 | +5.5% | 276,500 |
| 2007/11/07 | 1,759 | 1,765 | 1,720 | 1,723 | -24 | -1.4% | 59,700 |
| 2007/11/06 | 1,722 | 1,764 | 1,718 | 1,747 | +10 | +0.6% | 47,400 |
| 2007/11/05 | 1,742 | 1,764 | 1,721 | 1,737 | +25 | +1.5% | 66,900 |
| 2007/11/02 | 1,723 | 1,745 | 1,711 | 1,712 | -71 | -4% | 88,800 |
| 2007/11/01 | 1,800 | 1,800 | 1,753 | 1,783 | +6 | +0.3% | 156,100 |
| 2007/10/31 | 1,750 | 1,787 | 1,742 | 1,777 | +27 | +1.5% | 90,500 |
| 2007/10/30 | 1,755 | 1,775 | 1,720 | 1,750 | -15 | -0.8% | 75,300 |
| 2007/10/29 | 1,800 | 1,800 | 1,762 | 1,765 | -38 | -2.1% | 39,300 |
| 2007/10/26 | 1,706 | 1,808 | 1,700 | 1,803 | +88 | +5.1% | 75,300 |
| 2007/10/25 | 1,734 | 1,750 | 1,700 | 1,715 | -19 | -1.1% | 45,200 |
| 2007/10/24 | 1,759 | 1,768 | 1,724 | 1,734 | -8 | -0.5% | 37,200 |
| 2007/10/23 | 1,786 | 1,786 | 1,720 | 1,742 | -14 | -0.8% | 29,200 |
| 2007/10/22 | 1,735 | 1,758 | 1,703 | 1,756 | -39 | -2.2% | 50,100 |
| 2007/10/19 | 1,835 | 1,835 | 1,787 | 1,795 | -30 | -1.6% | 92,100 |
| 2007/10/18 | 1,800 | 1,836 | 1,800 | 1,825 | +37 | +2.1% | 109,500 |
| 2007/10/17 | 1,781 | 1,822 | 1,768 | 1,788 | +8 | +0.4% | 96,100 |
| 2007/10/16 | 1,830 | 1,830 | 1,780 | 1,780 | -49 | -2.7% | 104,300 |
| 2007/10/15 | 1,772 | 1,834 | 1,772 | 1,829 | +53 | +3% | 72,000 |
| 2007/10/12 | 1,782 | 1,797 | 1,776 | 1,776 | -24 | -1.3% | 59,600 |
| 2007/10/11 | 1,781 | 1,801 | 1,771 | 1,800 | +3 | +0.2% | 55,800 |
| 2007/10/10 | 1,792 | 1,820 | 1,785 | 1,797 | -3 | -0.2% | 72,200 |
| 2007/10/09 | 1,815 | 1,830 | 1,800 | 1,800 | -27 | -1.5% | 69,400 |
| 2007/10/05 | 1,811 | 1,838 | 1,800 | 1,827 | +1 | +0.1% | 110,900 |
| 2007/10/04 | 1,870 | 1,870 | 1,794 | 1,826 | -93 | -4.8% | 273,800 |
| 2007/10/03 | 1,914 | 1,930 | 1,910 | 1,919 | -1 | -0.1% | 47,700 |
| 2007/10/02 | 1,942 | 1,957 | 1,902 | 1,920 | -2 | -0.1% | 75,900 |
| 2007/10/01 | 1,940 | 1,964 | 1,922 | 1,922 | +18 | +0.9% | 253,100 |
| 2007/09/28 | 1,910 | 1,939 | 1,898 | 1,904 | ±0 | ±0% | 109,800 |
| 2007/09/27 | 1,933 | 1,945 | 1,902 | 1,904 | -16 | -0.8% | 54,300 |
| 2007/09/26 | 1,898 | 1,924 | 1,858 | 1,920 | +47 | +2.5% | 61,300 |
| 2007/09/25 | 1,870 | 1,900 | 1,843 | 1,873 | +24 | +1.3% | 28,900 |
| 2007/09/21 | 1,858 | 1,861 | 1,821 | 1,849 | -39 | -2.1% | 78,800 |
| 2007/09/20 | 1,935 | 1,940 | 1,880 | 1,888 | -62 | -3.2% | 70,200 |
| 2007/09/19 | 1,895 | 1,950 | 1,873 | 1,950 | +136 | +7.5% | 120,700 |
| 2007/09/18 | 1,841 | 1,852 | 1,802 | 1,814 | -21 | -1.1% | 61,800 |
| 2007/09/14 | 1,850 | 1,885 | 1,831 | 1,835 | +36 | +2% | 86,100 |
| 2007/09/13 | 1,762 | 1,831 | 1,757 | 1,799 | +33 | +1.9% | 58,800 |
| 2007/09/12 | 1,782 | 1,810 | 1,756 | 1,766 | +15 | +0.9% | 56,200 |
| 2007/09/11 | 1,767 | 1,774 | 1,741 | 1,751 | -14 | -0.8% | 57,700 |
| 2007/09/10 | 1,760 | 1,800 | 1,750 | 1,765 | -85 | -4.6% | 74,500 |
| 2007/09/07 | 1,856 | 1,877 | 1,845 | 1,850 | -19 | -1% | 45,500 |
| 2007/09/06 | 1,821 | 1,896 | 1,820 | 1,869 | -7 | -0.4% | 52,000 |
| 2007/09/05 | 1,960 | 1,961 | 1,876 | 1,876 | -58 | -3% | 47,000 |
| 2007/09/04 | 1,952 | 1,960 | 1,924 | 1,934 | -32 | -1.6% | 26,000 |
| 2007/09/03 | 1,968 | 1,972 | 1,916 | 1,966 | +28 | +1.4% | 67,100 |
| 2007/08/31 | 1,910 | 1,945 | 1,892 | 1,938 | +48 | +2.5% | 56,300 |
| 2007/08/30 | 1,924 | 1,950 | 1,873 | 1,890 | +1 | +0.1% | 66,500 |
4351～
4400
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 | 79,800円 | -4.6% | +134.8% | 2.51% | 12.73倍 | 0.33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 | 94,600円 | +70.3% | +999.9% | 3.49% | 6.33倍 | 2.99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 | 905,000円 | +1.9% | -49.0% | 0.44% | 30.68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 | 458,000円 | +36.9% | +28.3% | 0.00% | 35.20倍 | 4.53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 | 57,300円 | -5.3% | +29.2% | 2.44% | 11.08倍 | 0.57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
