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 |
|---|---|---|---|---|---|---|---|
| 2007/06/19 | 1,701 | 1,728 | 1,701 | 1,703 | -36 | -2.1% | 135,700 |
| 2007/06/18 | 1,758 | 1,760 | 1,738 | 1,739 | +39 | +2.3% | 165,200 |
| 2007/06/15 | 1,727 | 1,740 | 1,690 | 1,700 | +28 | +1.7% | 156,600 |
| 2007/06/14 | 1,621 | 1,698 | 1,618 | 1,672 | +74 | +4.6% | 210,100 |
| 2007/06/13 | 1,610 | 1,610 | 1,585 | 1,598 | -14 | -0.9% | 74,300 |
| 2007/06/12 | 1,605 | 1,634 | 1,605 | 1,612 | +1 | +0.1% | 45,000 |
| 2007/06/11 | 1,620 | 1,639 | 1,611 | 1,611 | +15 | +0.9% | 56,700 |
| 2007/06/08 | 1,595 | 1,610 | 1,590 | 1,596 | -39 | -2.4% | 86,800 |
| 2007/06/07 | 1,621 | 1,636 | 1,601 | 1,635 | +4 | +0.2% | 107,300 |
| 2007/06/06 | 1,613 | 1,650 | 1,612 | 1,631 | +19 | +1.2% | 106,300 |
| 2007/06/05 | 1,640 | 1,645 | 1,600 | 1,612 | -21 | -1.3% | 81,100 |
| 2007/06/04 | 1,650 | 1,680 | 1,632 | 1,633 | +23 | +1.4% | 139,200 |
| 2007/06/01 | 1,550 | 1,619 | 1,550 | 1,610 | +30 | +1.9% | 143,100 |
| 2007/05/31 | 1,500 | 1,580 | 1,500 | 1,580 | +100 | +6.8% | 209,000 |
| 2007/05/30 | 1,458 | 1,480 | 1,450 | 1,480 | +22 | +1.5% | 39,500 |
| 2007/05/29 | 1,434 | 1,476 | 1,434 | 1,458 | +4 | +0.3% | 24,100 |
| 2007/05/28 | 1,480 | 1,483 | 1,450 | 1,454 | -11 | -0.8% | 24,000 |
| 2007/05/25 | 1,460 | 1,470 | 1,424 | 1,465 | -10 | -0.7% | 32,000 |
| 2007/05/24 | 1,474 | 1,475 | 1,457 | 1,475 | ±0 | ±0% | 23,000 |
| 2007/05/23 | 1,490 | 1,500 | 1,460 | 1,475 | +1 | +0.1% | 58,600 |
| 2007/05/22 | 1,442 | 1,474 | 1,442 | 1,474 | +18 | +1.2% | 76,900 |
| 2007/05/21 | 1,450 | 1,480 | 1,437 | 1,456 | +46 | +3.3% | 131,200 |
| 2007/05/18 | 1,424 | 1,444 | 1,368 | 1,410 | -54 | -3.7% | 203,900 |
| 2007/05/17 | 1,471 | 1,502 | 1,460 | 1,464 | +13 | +0.9% | 224,100 |
| 2007/05/16 | 1,457 | 1,537 | 1,410 | 1,451 | +14 | +1% | 404,400 |
| 2007/05/15 | 1,234 | 1,437 | 1,201 | 1,437 | +200 | +16.2% | 140,300 |
| 2007/05/14 | 1,250 | 1,251 | 1,226 | 1,237 | -8 | -0.6% | 14,800 |
| 2007/05/11 | 1,229 | 1,247 | 1,209 | 1,245 | -4 | -0.3% | 18,100 |
| 2007/05/10 | 1,250 | 1,255 | 1,245 | 1,249 | +1 | +0.1% | 28,700 |
| 2007/05/09 | 1,250 | 1,251 | 1,240 | 1,248 | +18 | +1.5% | 31,800 |
| 2007/05/08 | 1,218 | 1,232 | 1,211 | 1,230 | +13 | +1.1% | 31,800 |
| 2007/05/07 | 1,210 | 1,217 | 1,204 | 1,217 | +14 | +1.2% | 68,700 |
| 2007/05/02 | 1,213 | 1,214 | 1,197 | 1,203 | +6 | +0.5% | 50,200 |
| 2007/05/01 | 1,174 | 1,218 | 1,165 | 1,197 | +72 | +6.4% | 74,100 |
| 2007/04/27 | 1,102 | 1,125 | 1,102 | 1,125 | +26 | +2.4% | 13,600 |
| 2007/04/26 | 1,100 | 1,106 | 1,087 | 1,099 | -2 | -0.2% | 20,800 |
| 2007/04/25 | 1,122 | 1,122 | 1,100 | 1,101 | -21 | -1.9% | 8,900 |
| 2007/04/24 | 1,117 | 1,122 | 1,105 | 1,122 | +7 | +0.6% | 3,400 |
| 2007/04/23 | 1,139 | 1,139 | 1,106 | 1,115 | -28 | -2.4% | 6,600 |
| 2007/04/20 | 1,142 | 1,143 | 1,125 | 1,143 | +1 | +0.1% | 6,800 |
| 2007/04/19 | 1,155 | 1,163 | 1,130 | 1,142 | -11 | -1% | 6,000 |
| 2007/04/18 | 1,154 | 1,158 | 1,150 | 1,153 | +18 | +1.6% | 4,200 |
| 2007/04/17 | 1,161 | 1,170 | 1,135 | 1,135 | +2 | +0.2% | 9,200 |
| 2007/04/16 | 1,166 | 1,166 | 1,101 | 1,133 | -25 | -2.2% | 10,100 |
| 2007/04/13 | 1,160 | 1,166 | 1,158 | 1,158 | -5 | -0.4% | 8,400 |
| 2007/04/12 | 1,170 | 1,176 | 1,161 | 1,163 | -7 | -0.6% | 2,600 |
| 2007/04/11 | 1,177 | 1,183 | 1,170 | 1,170 | -13 | -1.1% | 8,700 |
| 2007/04/10 | 1,182 | 1,184 | 1,177 | 1,183 | -1 | -0.1% | 8,100 |
| 2007/04/09 | 1,178 | 1,188 | 1,178 | 1,184 | +7 | +0.6% | 4,200 |
| 2007/04/06 | 1,179 | 1,188 | 1,177 | 1,177 | -2 | -0.2% | 4,900 |
4451～
4500
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
