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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,350 | 1,367 | 1,344 | 1,365 | +18 | +1.3% | 31,700 |
| 2022/08/25 | 1,347 | 1,351 | 1,341 | 1,347 | +4 | +0.3% | 23,000 |
| 2022/08/24 | 1,333 | 1,343 | 1,328 | 1,343 | +12 | +0.9% | 29,000 |
| 2022/08/23 | 1,340 | 1,340 | 1,325 | 1,331 | -8 | -0.6% | 47,900 |
| 2022/08/22 | 1,334 | 1,343 | 1,327 | 1,339 | ±0 | ±0% | 27,400 |
| 2022/08/19 | 1,328 | 1,347 | 1,327 | 1,339 | +20 | +1.5% | 39,500 |
| 2022/08/18 | 1,330 | 1,331 | 1,306 | 1,319 | -18 | -1.3% | 50,200 |
| 2022/08/17 | 1,337 | 1,348 | 1,334 | 1,337 | ±0 | ±0% | 40,200 |
| 2022/08/16 | 1,350 | 1,350 | 1,332 | 1,337 | -20 | -1.5% | 33,000 |
| 2022/08/15 | 1,367 | 1,378 | 1,354 | 1,357 | +5 | +0.4% | 44,700 |
| 2022/08/12 | 1,353 | 1,395 | 1,328 | 1,352 | -17 | -1.2% | 167,100 |
| 2022/08/10 | 1,352 | 1,369 | 1,339 | 1,369 | +12 | +0.9% | 59,500 |
| 2022/08/09 | 1,362 | 1,362 | 1,348 | 1,357 | -7 | -0.5% | 22,200 |
| 2022/08/08 | 1,369 | 1,373 | 1,353 | 1,364 | +1 | +0.1% | 37,600 |
| 2022/08/05 | 1,336 | 1,365 | 1,329 | 1,363 | +18 | +1.3% | 42,500 |
| 2022/08/04 | 1,347 | 1,357 | 1,337 | 1,345 | +7 | +0.5% | 42,300 |
| 2022/08/03 | 1,329 | 1,347 | 1,325 | 1,338 | +2 | +0.1% | 34,400 |
| 2022/08/02 | 1,351 | 1,355 | 1,336 | 1,336 | -24 | -1.8% | 35,000 |
| 2022/08/01 | 1,360 | 1,362 | 1,344 | 1,360 | +18 | +1.3% | 45,600 |
| 2022/07/29 | 1,360 | 1,362 | 1,340 | 1,342 | -18 | -1.3% | 43,700 |
| 2022/07/28 | 1,339 | 1,363 | 1,330 | 1,360 | +17 | +1.3% | 49,400 |
| 2022/07/27 | 1,350 | 1,350 | 1,319 | 1,343 | -7 | -0.5% | 40,900 |
| 2022/07/26 | 1,334 | 1,352 | 1,334 | 1,350 | +16 | +1.2% | 48,200 |
| 2022/07/25 | 1,341 | 1,344 | 1,323 | 1,334 | -12 | -0.9% | 55,800 |
| 2022/07/22 | 1,347 | 1,359 | 1,342 | 1,346 | -1 | -0.1% | 46,400 |
| 2022/07/21 | 1,354 | 1,357 | 1,334 | 1,347 | -8 | -0.6% | 57,800 |
| 2022/07/20 | 1,362 | 1,385 | 1,347 | 1,355 | +17 | +1.3% | 133,200 |
| 2022/07/19 | 1,329 | 1,345 | 1,327 | 1,338 | +26 | +2% | 109,900 |
| 2022/07/15 | 1,315 | 1,328 | 1,293 | 1,312 | +7 | +0.5% | 43,900 |
| 2022/07/14 | 1,298 | 1,312 | 1,297 | 1,305 | +2 | +0.2% | 32,800 |
| 2022/07/13 | 1,294 | 1,311 | 1,294 | 1,303 | +18 | +1.4% | 37,900 |
| 2022/07/12 | 1,314 | 1,314 | 1,283 | 1,285 | -29 | -2.2% | 56,600 |
| 2022/07/11 | 1,321 | 1,336 | 1,300 | 1,314 | +21 | +1.6% | 73,200 |
| 2022/07/08 | 1,298 | 1,328 | 1,284 | 1,293 | -4 | -0.3% | 102,700 |
| 2022/07/07 | 1,256 | 1,299 | 1,256 | 1,297 | +32 | +2.5% | 92,200 |
| 2022/07/06 | 1,293 | 1,301 | 1,247 | 1,265 | -58 | -4.4% | 79,700 |
| 2022/07/05 | 1,348 | 1,348 | 1,321 | 1,323 | -1 | -0.1% | 71,300 |
| 2022/07/04 | 1,287 | 1,341 | 1,279 | 1,324 | +42 | +3.3% | 109,000 |
| 2022/07/01 | 1,281 | 1,298 | 1,260 | 1,282 | +1 | +0.1% | 75,900 |
| 2022/06/30 | 1,298 | 1,308 | 1,260 | 1,281 | -21 | -1.6% | 119,300 |
| 2022/06/29 | 1,313 | 1,341 | 1,290 | 1,302 | -14 | -1.1% | 131,200 |
| 2022/06/28 | 1,294 | 1,332 | 1,289 | 1,316 | +37 | +2.9% | 198,300 |
| 2022/06/27 | 1,260 | 1,289 | 1,245 | 1,279 | +49 | +4% | 68,800 |
| 2022/06/24 | 1,212 | 1,231 | 1,195 | 1,230 | +1 | +0.1% | 69,400 |
| 2022/06/23 | 1,265 | 1,274 | 1,227 | 1,229 | -40 | -3.2% | 65,600 |
| 2022/06/22 | 1,312 | 1,320 | 1,251 | 1,269 | -24 | -1.9% | 77,500 |
| 2022/06/21 | 1,263 | 1,310 | 1,263 | 1,293 | +51 | +4.1% | 99,600 |
| 2022/06/20 | 1,319 | 1,325 | 1,237 | 1,242 | -90 | -6.8% | 171,600 |
| 2022/06/17 | 1,394 | 1,395 | 1,311 | 1,332 | -45 | -3.3% | 240,400 |
| 2022/06/16 | 1,375 | 1,401 | 1,371 | 1,377 | +12 | +0.9% | 64,100 |
551～
600
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
