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 |
|---|---|---|---|---|---|---|---|
| 2022/03/18 | 1,020 | 1,064 | 1,019 | 1,064 | +52 | +5.1% | 180,100 |
| 2022/03/17 | 964 | 1,012 | 962 | 1,012 | +70 | +7.4% | 209,000 |
| 2022/03/16 | 964 | 965 | 937 | 942 | -18 | -1.9% | 48,000 |
| 2022/03/15 | 937 | 961 | 936 | 960 | +24 | +2.6% | 36,300 |
| 2022/03/14 | 952 | 952 | 935 | 936 | -10 | -1.1% | 16,300 |
| 2022/03/11 | 931 | 951 | 918 | 946 | ±0 | ±0% | 42,700 |
| 2022/03/10 | 933 | 947 | 930 | 946 | +54 | +6.1% | 54,500 |
| 2022/03/09 | 913 | 923 | 886 | 892 | -13 | -1.4% | 65,600 |
| 2022/03/08 | 920 | 924 | 901 | 905 | -26 | -2.8% | 51,500 |
| 2022/03/07 | 935 | 940 | 900 | 931 | -13 | -1.4% | 111,200 |
| 2022/03/04 | 944 | 954 | 944 | 944 | -9 | -0.9% | 19,400 |
| 2022/03/03 | 950 | 960 | 940 | 953 | +17 | +1.8% | 30,000 |
| 2022/03/02 | 953 | 956 | 936 | 936 | -26 | -2.7% | 30,800 |
| 2022/03/01 | 974 | 974 | 960 | 962 | -4 | -0.4% | 21,900 |
| 2022/02/28 | 969 | 969 | 959 | 966 | +12 | +1.3% | 35,500 |
| 2022/02/25 | 963 | 972 | 941 | 954 | -3 | -0.3% | 74,900 |
| 2022/02/24 | 955 | 957 | 935 | 957 | +5 | +0.5% | 43,400 |
| 2022/02/22 | 951 | 956 | 937 | 952 | -7 | -0.7% | 29,600 |
| 2022/02/21 | 960 | 966 | 948 | 959 | -6 | -0.6% | 20,100 |
| 2022/02/18 | 964 | 965 | 948 | 965 | -1 | -0.1% | 24,600 |
| 2022/02/17 | 979 | 984 | 957 | 966 | +16 | +1.7% | 68,400 |
| 2022/02/16 | 943 | 951 | 935 | 950 | +10 | +1.1% | 24,200 |
| 2022/02/15 | 949 | 964 | 932 | 940 | -9 | -0.9% | 49,300 |
| 2022/02/14 | 949 | 954 | 942 | 949 | +12 | +1.3% | 54,200 |
| 2022/02/10 | 930 | 937 | 919 | 937 | +14 | +1.5% | 31,000 |
| 2022/02/09 | 929 | 930 | 920 | 923 | -3 | -0.3% | 21,600 |
| 2022/02/08 | 929 | 930 | 923 | 926 | +5 | +0.5% | 20,700 |
| 2022/02/07 | 920 | 929 | 915 | 921 | -3 | -0.3% | 30,200 |
| 2022/02/04 | 917 | 930 | 914 | 924 | +7 | +0.8% | 21,200 |
| 2022/02/03 | 926 | 926 | 917 | 917 | -9 | -1% | 18,300 |
| 2022/02/02 | 909 | 928 | 909 | 926 | +17 | +1.9% | 23,000 |
| 2022/02/01 | 926 | 931 | 909 | 909 | -14 | -1.5% | 31,800 |
| 2022/01/31 | 907 | 925 | 907 | 923 | +17 | +1.9% | 18,300 |
| 2022/01/28 | 910 | 913 | 901 | 906 | +16 | +1.8% | 23,800 |
| 2022/01/27 | 906 | 915 | 889 | 890 | -17 | -1.9% | 45,200 |
| 2022/01/26 | 908 | 918 | 901 | 907 | +3 | +0.3% | 24,300 |
| 2022/01/25 | 931 | 931 | 901 | 904 | -29 | -3.1% | 24,800 |
| 2022/01/24 | 905 | 941 | 904 | 933 | +33 | +3.7% | 34,300 |
| 2022/01/21 | 887 | 904 | 881 | 900 | +9 | +1% | 31,300 |
| 2022/01/20 | 890 | 905 | 890 | 891 | -1 | -0.1% | 28,300 |
| 2022/01/19 | 896 | 905 | 892 | 892 | -15 | -1.7% | 43,400 |
| 2022/01/18 | 929 | 932 | 907 | 907 | -21 | -2.3% | 32,500 |
| 2022/01/17 | 935 | 937 | 925 | 928 | +1 | +0.1% | 10,900 |
| 2022/01/14 | 930 | 936 | 918 | 927 | -4 | -0.4% | 33,800 |
| 2022/01/13 | 948 | 948 | 931 | 931 | -21 | -2.2% | 14,000 |
| 2022/01/12 | 934 | 952 | 934 | 952 | +25 | +2.7% | 15,300 |
| 2022/01/11 | 935 | 935 | 920 | 927 | -11 | -1.2% | 26,800 |
| 2022/01/07 | 945 | 959 | 936 | 938 | -7 | -0.7% | 18,300 |
| 2022/01/06 | 948 | 955 | 936 | 945 | -9 | -0.9% | 21,400 |
| 2022/01/05 | 959 | 965 | 953 | 954 | -7 | -0.7% | 18,900 |
751～
800
件表示中 / 3678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 | 186,500円 | +8.5% | -12.7% | 3.22% | 10.35倍 | 0.94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 |
| オプトラン | 127,300円 | +17.3% | +5.0% | 4.24% | 7.83倍 | 0.85倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
| アイダ | 80,800円 | +1.7% | +47.4% | 3.71% | 11.07倍 | 0.58倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
| ＡＩＲＭＡＮ | 175,900円 | +7.9% | +1.1% | 3.24% | 9.48倍 | 1.23倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
| 守谷輸送 | 266,900円 | +11.9% | +42.6% | 1.24% | 18.55倍 | 4.63倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
市場注目の銘柄
チャート関連のコラム
