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 |
|---|---|---|---|---|---|---|---|
| 2007/08/29 | 1,828 | 1,915 | 1,813 | 1,889 | -59 | -3% | 66,800 |
| 2007/08/28 | 1,980 | 1,994 | 1,940 | 1,948 | -2 | -0.1% | 91,400 |
| 2007/08/27 | 1,890 | 1,960 | 1,881 | 1,950 | +89 | +4.8% | 119,800 |
| 2007/08/24 | 1,850 | 1,874 | 1,823 | 1,861 | +21 | +1.1% | 69,400 |
| 2007/08/23 | 1,775 | 1,840 | 1,769 | 1,840 | +95 | +5.4% | 88,300 |
| 2007/08/22 | 1,732 | 1,768 | 1,710 | 1,745 | -10 | -0.6% | 39,600 |
| 2007/08/21 | 1,739 | 1,774 | 1,731 | 1,755 | +32 | +1.9% | 66,500 |
| 2007/08/20 | 1,797 | 1,798 | 1,714 | 1,723 | +76 | +4.6% | 83,300 |
| 2007/08/17 | 1,821 | 1,851 | 1,601 | 1,647 | -233 | -12.4% | 187,900 |
| 2007/08/16 | 1,851 | 1,888 | 1,802 | 1,880 | -60 | -3.1% | 136,300 |
| 2007/08/15 | 1,941 | 1,960 | 1,921 | 1,940 | -58 | -2.9% | 150,700 |
| 2007/08/14 | 1,950 | 2,035 | 1,931 | 1,998 | +40 | +2% | 110,700 |
| 2007/08/13 | 1,906 | 1,965 | 1,870 | 1,958 | +82 | +4.4% | 183,100 |
| 2007/08/10 | 2,010 | 2,025 | 1,830 | 1,876 | -204 | -9.8% | 272,800 |
| 2007/08/09 | 2,140 | 2,190 | 2,030 | 2,080 | +20 | +1% | 556,800 |
| 2007/08/08 | 1,880 | 2,115 | 1,831 | 2,060 | +195 | +10.5% | 615,200 |
| 2007/08/07 | 1,906 | 1,907 | 1,860 | 1,865 | -20 | -1.1% | 71,300 |
| 2007/08/06 | 1,830 | 1,889 | 1,810 | 1,885 | +19 | +1% | 50,800 |
| 2007/08/03 | 1,914 | 1,917 | 1,832 | 1,866 | +4 | +0.2% | 59,800 |
| 2007/08/02 | 1,900 | 1,917 | 1,793 | 1,862 | -5 | -0.3% | 117,600 |
| 2007/08/01 | 1,946 | 1,958 | 1,860 | 1,867 | -68 | -3.5% | 124,200 |
| 2007/07/31 | 1,820 | 1,945 | 1,820 | 1,935 | +136 | +7.6% | 155,800 |
| 2007/07/30 | 1,760 | 1,809 | 1,756 | 1,799 | -10 | -0.6% | 148,800 |
| 2007/07/27 | 1,822 | 1,850 | 1,751 | 1,809 | -64 | -3.4% | 144,200 |
| 2007/07/26 | 1,865 | 1,912 | 1,855 | 1,873 | +24 | +1.3% | 126,600 |
| 2007/07/25 | 1,850 | 1,879 | 1,824 | 1,849 | -61 | -3.2% | 186,400 |
| 2007/07/24 | 1,941 | 1,947 | 1,905 | 1,910 | -48 | -2.5% | 141,400 |
| 2007/07/23 | 1,941 | 1,961 | 1,931 | 1,958 | -13 | -0.7% | 89,000 |
| 2007/07/20 | 2,015 | 2,015 | 1,964 | 1,971 | -49 | -2.4% | 127,300 |
| 2007/07/19 | 2,015 | 2,040 | 1,982 | 2,020 | -10 | -0.5% | 110,900 |
| 2007/07/18 | 1,980 | 2,045 | 1,971 | 2,030 | +20 | +1% | 137,000 |
| 2007/07/17 | 2,070 | 2,070 | 1,966 | 2,010 | -65 | -3.1% | 113,400 |
| 2007/07/13 | 2,130 | 2,130 | 2,050 | 2,075 | ±0 | ±0% | 87,600 |
| 2007/07/12 | 2,140 | 2,160 | 2,050 | 2,075 | -35 | -1.7% | 127,000 |
| 2007/07/11 | 2,015 | 2,125 | 2,015 | 2,110 | -15 | -0.7% | 197,500 |
| 2007/07/10 | 2,220 | 2,250 | 2,080 | 2,125 | -65 | -3% | 275,400 |
| 2007/07/09 | 2,160 | 2,280 | 2,160 | 2,190 | +70 | +3.3% | 539,800 |
| 2007/07/06 | 2,095 | 2,145 | 2,035 | 2,120 | +30 | +1.4% | 351,300 |
| 2007/07/05 | 1,928 | 2,120 | 1,923 | 2,090 | +192 | +10.1% | 517,600 |
| 2007/07/04 | 1,881 | 1,939 | 1,871 | 1,898 | +39 | +2.1% | 187,500 |
| 2007/07/03 | 1,870 | 1,898 | 1,845 | 1,859 | +15 | +0.8% | 187,800 |
| 2007/07/02 | 1,810 | 1,855 | 1,810 | 1,844 | +47 | +2.6% | 156,800 |
| 2007/06/29 | 1,750 | 1,797 | 1,749 | 1,797 | +66 | +3.8% | 107,700 |
| 2007/06/28 | 1,700 | 1,731 | 1,684 | 1,731 | +48 | +2.9% | 73,300 |
| 2007/06/27 | 1,693 | 1,700 | 1,674 | 1,683 | -18 | -1.1% | 56,400 |
| 2007/06/26 | 1,687 | 1,715 | 1,681 | 1,701 | +4 | +0.2% | 85,700 |
| 2007/06/25 | 1,698 | 1,725 | 1,697 | 1,697 | -2 | -0.1% | 75,900 |
| 2007/06/22 | 1,724 | 1,724 | 1,697 | 1,699 | -11 | -0.6% | 75,800 |
| 2007/06/21 | 1,703 | 1,725 | 1,701 | 1,710 | -2 | -0.1% | 74,400 |
| 2007/06/20 | 1,712 | 1,735 | 1,710 | 1,712 | +9 | +0.5% | 91,400 |
4401～
4450
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
