酉島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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,308 | 1,325 | 1,294 | 1,297 | -2 | -0.2% | 61,700 |
| 2022/11/09 | 1,292 | 1,305 | 1,288 | 1,299 | +7 | +0.5% | 30,300 |
| 2022/11/08 | 1,306 | 1,306 | 1,278 | 1,292 | -1 | -0.1% | 26,100 |
| 2022/11/07 | 1,279 | 1,299 | 1,279 | 1,293 | +24 | +1.9% | 35,700 |
| 2022/11/04 | 1,278 | 1,285 | 1,255 | 1,269 | -20 | -1.6% | 70,900 |
| 2022/11/02 | 1,289 | 1,301 | 1,283 | 1,289 | ±0 | ±0% | 100,500 |
| 2022/11/01 | 1,289 | 1,295 | 1,282 | 1,289 | ±0 | ±0% | 20,500 |
| 2022/10/31 | 1,280 | 1,299 | 1,280 | 1,289 | +8 | +0.6% | 37,500 |
| 2022/10/28 | 1,285 | 1,304 | 1,272 | 1,281 | -20 | -1.5% | 126,700 |
| 2022/10/27 | 1,301 | 1,304 | 1,286 | 1,301 | -2 | -0.2% | 24,300 |
| 2022/10/26 | 1,320 | 1,320 | 1,299 | 1,303 | -6 | -0.5% | 27,100 |
| 2022/10/25 | 1,300 | 1,326 | 1,300 | 1,309 | +24 | +1.9% | 59,400 |
| 2022/10/24 | 1,321 | 1,323 | 1,285 | 1,285 | -24 | -1.8% | 53,400 |
| 2022/10/21 | 1,308 | 1,316 | 1,303 | 1,309 | -7 | -0.5% | 28,000 |
| 2022/10/20 | 1,311 | 1,326 | 1,302 | 1,316 | -7 | -0.5% | 23,900 |
| 2022/10/19 | 1,316 | 1,336 | 1,312 | 1,323 | +3 | +0.2% | 29,400 |
| 2022/10/18 | 1,340 | 1,340 | 1,305 | 1,320 | -1 | -0.1% | 30,800 |
| 2022/10/17 | 1,314 | 1,327 | 1,310 | 1,321 | -10 | -0.8% | 25,100 |
| 2022/10/14 | 1,316 | 1,341 | 1,307 | 1,331 | +43 | +3.3% | 45,100 |
| 2022/10/13 | 1,305 | 1,305 | 1,283 | 1,288 | -22 | -1.7% | 47,800 |
| 2022/10/12 | 1,334 | 1,334 | 1,305 | 1,310 | -12 | -0.9% | 50,500 |
| 2022/10/11 | 1,354 | 1,354 | 1,313 | 1,322 | -48 | -3.5% | 66,400 |
| 2022/10/07 | 1,362 | 1,376 | 1,354 | 1,370 | -16 | -1.2% | 23,900 |
| 2022/10/06 | 1,382 | 1,396 | 1,378 | 1,386 | +4 | +0.3% | 41,100 |
| 2022/10/05 | 1,423 | 1,423 | 1,378 | 1,382 | -13 | -0.9% | 49,000 |
| 2022/10/04 | 1,380 | 1,403 | 1,370 | 1,395 | +47 | +3.5% | 79,000 |
| 2022/10/03 | 1,326 | 1,348 | 1,319 | 1,348 | +14 | +1% | 39,300 |
| 2022/09/30 | 1,348 | 1,350 | 1,321 | 1,334 | -34 | -2.5% | 50,000 |
| 2022/09/29 | 1,355 | 1,375 | 1,351 | 1,368 | +17 | +1.3% | 47,100 |
| 2022/09/28 | 1,358 | 1,370 | 1,323 | 1,351 | -28 | -2% | 88,000 |
| 2022/09/27 | 1,376 | 1,391 | 1,338 | 1,379 | +33 | +2.5% | 99,400 |
| 2022/09/26 | 1,318 | 1,365 | 1,317 | 1,346 | +16 | +1.2% | 116,200 |
| 2022/09/22 | 1,322 | 1,342 | 1,320 | 1,330 | -7 | -0.5% | 32,200 |
| 2022/09/21 | 1,353 | 1,353 | 1,323 | 1,337 | -23 | -1.7% | 40,800 |
| 2022/09/20 | 1,325 | 1,364 | 1,325 | 1,360 | +42 | +3.2% | 71,500 |
| 2022/09/16 | 1,346 | 1,351 | 1,318 | 1,318 | -33 | -2.4% | 59,700 |
| 2022/09/15 | 1,358 | 1,358 | 1,337 | 1,351 | -14 | -1% | 72,600 |
| 2022/09/14 | 1,364 | 1,376 | 1,356 | 1,365 | -33 | -2.4% | 59,000 |
| 2022/09/13 | 1,408 | 1,408 | 1,383 | 1,398 | -3 | -0.2% | 39,000 |
| 2022/09/12 | 1,435 | 1,439 | 1,382 | 1,401 | -19 | -1.3% | 73,700 |
| 2022/09/09 | 1,405 | 1,429 | 1,400 | 1,420 | +17 | +1.2% | 59,300 |
| 2022/09/08 | 1,399 | 1,411 | 1,392 | 1,403 | +16 | +1.2% | 56,300 |
| 2022/09/07 | 1,387 | 1,389 | 1,364 | 1,387 | ±0 | ±0% | 38,800 |
| 2022/09/06 | 1,393 | 1,399 | 1,379 | 1,387 | ±0 | ±0% | 40,000 |
| 2022/09/05 | 1,395 | 1,401 | 1,380 | 1,387 | -13 | -0.9% | 37,200 |
| 2022/09/02 | 1,420 | 1,420 | 1,379 | 1,400 | -25 | -1.8% | 67,500 |
| 2022/09/01 | 1,460 | 1,475 | 1,422 | 1,425 | -44 | -3% | 91,700 |
| 2022/08/31 | 1,432 | 1,495 | 1,427 | 1,469 | +56 | +4% | 222,100 |
| 2022/08/30 | 1,355 | 1,415 | 1,353 | 1,413 | +66 | +4.9% | 135,500 |
| 2022/08/29 | 1,335 | 1,355 | 1,327 | 1,347 | -18 | -1.3% | 54,800 |
501～
550
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「酉島製」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 |
|---|---|---|---|---|---|---|---|---|
| 酉島製 | 245,200円 | +8.5% | -12.7% | 2.45% | 13.59倍 | 1.23倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
| マースＧＨＤ | 330,500円 | +14.3% | +4.8% | 5.90% | 7.44倍 | 0.80倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
| サトーＨＤ | 219,900円 | +7.0% | +16.1% | 3.37% | 10.82倍 | 0.98倍 |
|
バーコードプリンタの世界２位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
| ツガミ | 142,700円 | +15.6% | +34.1% | 3.78% | 8.50倍 | 1.15倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
| リケンＮＰＲ | 241,900円 | +23.4% | +9.2% | 4.96% | 8.13倍 | 0.46倍 |
|
ピストンリング国内大手のリケンと日本ピストンリングが２３年１０月に設立した共同持株会社 |
市場注目の銘柄
チャート関連のコラム
