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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,414 | 1,433 | 1,365 | 1,365 | -36 | -2.6% | 123,500 |
| 2022/06/14 | 1,366 | 1,415 | 1,362 | 1,401 | +22 | +1.6% | 142,000 |
| 2022/06/13 | 1,365 | 1,413 | 1,343 | 1,379 | +4 | +0.3% | 133,500 |
| 2022/06/10 | 1,356 | 1,393 | 1,353 | 1,375 | +31 | +2.3% | 178,000 |
| 2022/06/09 | 1,353 | 1,353 | 1,323 | 1,344 | -7 | -0.5% | 43,100 |
| 2022/06/08 | 1,355 | 1,374 | 1,331 | 1,351 | +6 | +0.4% | 77,800 |
| 2022/06/07 | 1,339 | 1,357 | 1,338 | 1,345 | +6 | +0.4% | 43,200 |
| 2022/06/06 | 1,347 | 1,357 | 1,332 | 1,339 | +9 | +0.7% | 61,000 |
| 2022/06/03 | 1,320 | 1,345 | 1,317 | 1,330 | +8 | +0.6% | 79,000 |
| 2022/06/02 | 1,295 | 1,322 | 1,282 | 1,322 | +9 | +0.7% | 46,700 |
| 2022/06/01 | 1,295 | 1,327 | 1,291 | 1,313 | +13 | +1% | 73,400 |
| 2022/05/31 | 1,309 | 1,310 | 1,294 | 1,300 | -1 | -0.1% | 50,000 |
| 2022/05/30 | 1,304 | 1,314 | 1,293 | 1,301 | +11 | +0.9% | 143,600 |
| 2022/05/27 | 1,298 | 1,301 | 1,277 | 1,290 | +16 | +1.3% | 65,200 |
| 2022/05/26 | 1,282 | 1,284 | 1,266 | 1,274 | +3 | +0.2% | 51,200 |
| 2022/05/25 | 1,290 | 1,292 | 1,259 | 1,271 | -24 | -1.9% | 74,400 |
| 2022/05/24 | 1,300 | 1,336 | 1,295 | 1,295 | +4 | +0.3% | 100,500 |
| 2022/05/23 | 1,265 | 1,304 | 1,265 | 1,291 | +31 | +2.5% | 84,300 |
| 2022/05/20 | 1,242 | 1,260 | 1,221 | 1,260 | +13 | +1% | 47,700 |
| 2022/05/19 | 1,220 | 1,248 | 1,215 | 1,247 | -8 | -0.6% | 61,300 |
| 2022/05/18 | 1,259 | 1,265 | 1,243 | 1,255 | +5 | +0.4% | 39,700 |
| 2022/05/17 | 1,248 | 1,268 | 1,240 | 1,250 | +4 | +0.3% | 64,500 |
| 2022/05/16 | 1,270 | 1,271 | 1,215 | 1,246 | -25 | -2% | 71,300 |
| 2022/05/13 | 1,226 | 1,272 | 1,191 | 1,271 | +25 | +2% | 171,900 |
| 2022/05/12 | 1,216 | 1,248 | 1,216 | 1,246 | +2 | +0.2% | 100,000 |
| 2022/05/11 | 1,265 | 1,265 | 1,230 | 1,244 | -20 | -1.6% | 76,400 |
| 2022/05/10 | 1,297 | 1,300 | 1,229 | 1,264 | -49 | -3.7% | 148,400 |
| 2022/05/09 | 1,301 | 1,313 | 1,295 | 1,313 | ±0 | ±0% | 75,000 |
| 2022/05/06 | 1,302 | 1,322 | 1,274 | 1,313 | +10 | +0.8% | 80,100 |
| 2022/05/02 | 1,279 | 1,311 | 1,279 | 1,303 | +22 | +1.7% | 144,400 |
| 2022/04/28 | 1,242 | 1,282 | 1,242 | 1,281 | +20 | +1.6% | 74,400 |
| 2022/04/27 | 1,243 | 1,265 | 1,232 | 1,261 | -3 | -0.2% | 148,700 |
| 2022/04/26 | 1,265 | 1,288 | 1,253 | 1,264 | +15 | +1.2% | 95,900 |
| 2022/04/25 | 1,242 | 1,257 | 1,213 | 1,249 | -12 | -1% | 68,500 |
| 2022/04/22 | 1,245 | 1,270 | 1,233 | 1,261 | -6 | -0.5% | 78,100 |
| 2022/04/21 | 1,289 | 1,305 | 1,262 | 1,267 | -15 | -1.2% | 140,800 |
| 2022/04/20 | 1,240 | 1,287 | 1,240 | 1,282 | +64 | +5.3% | 240,700 |
| 2022/04/19 | 1,186 | 1,238 | 1,185 | 1,218 | +58 | +5% | 191,700 |
| 2022/04/18 | 1,172 | 1,175 | 1,140 | 1,160 | -26 | -2.2% | 67,100 |
| 2022/04/15 | 1,170 | 1,207 | 1,164 | 1,186 | +24 | +2.1% | 168,700 |
| 2022/04/14 | 1,152 | 1,168 | 1,130 | 1,162 | +20 | +1.8% | 113,100 |
| 2022/04/13 | 1,115 | 1,155 | 1,115 | 1,142 | +28 | +2.5% | 153,500 |
| 2022/04/12 | 1,108 | 1,137 | 1,101 | 1,114 | -4 | -0.4% | 152,700 |
| 2022/04/11 | 1,050 | 1,118 | 1,049 | 1,118 | +82 | +7.9% | 175,400 |
| 2022/04/08 | 1,049 | 1,060 | 1,035 | 1,036 | -27 | -2.5% | 60,300 |
| 2022/04/07 | 1,084 | 1,084 | 1,036 | 1,063 | -35 | -3.2% | 102,500 |
| 2022/04/06 | 1,050 | 1,098 | 1,045 | 1,098 | +57 | +5.5% | 107,100 |
| 2022/04/05 | 1,043 | 1,049 | 1,035 | 1,041 | +3 | +0.3% | 30,800 |
| 2022/04/04 | 1,061 | 1,061 | 1,038 | 1,038 | -25 | -2.4% | 46,200 |
| 2022/04/01 | 1,028 | 1,067 | 1,013 | 1,063 | +37 | +3.6% | 71,600 |
601～
650
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
