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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 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 |
| 2022/01/04 | 964 | 965 | 960 | 961 | +4 | +0.4% | 22,300 |
| 2021/12/30 | 950 | 964 | 943 | 957 | +4 | +0.4% | 21,800 |
| 2021/12/29 | 952 | 969 | 944 | 953 | -7 | -0.7% | 27,100 |
| 2021/12/28 | 929 | 964 | 929 | 960 | +32 | +3.4% | 78,900 |
| 2021/12/27 | 919 | 928 | 914 | 928 | +9 | +1% | 21,100 |
| 2021/12/24 | 934 | 938 | 917 | 919 | -15 | -1.6% | 15,600 |
| 2021/12/23 | 914 | 934 | 913 | 934 | +23 | +2.5% | 33,000 |
| 2021/12/22 | 908 | 911 | 900 | 911 | +3 | +0.3% | 22,700 |
| 2021/12/21 | 901 | 913 | 901 | 908 | +10 | +1.1% | 36,600 |
| 2021/12/20 | 921 | 921 | 898 | 898 | -24 | -2.6% | 35,600 |
| 2021/12/17 | 919 | 927 | 918 | 922 | +1 | +0.1% | 30,400 |
| 2021/12/16 | 925 | 929 | 917 | 921 | ±0 | ±0% | 22,400 |
| 2021/12/15 | 907 | 925 | 907 | 921 | +7 | +0.8% | 19,100 |
| 2021/12/14 | 918 | 918 | 905 | 914 | +5 | +0.6% | 17,600 |
| 2021/12/13 | 920 | 921 | 905 | 909 | -8 | -0.9% | 15,900 |
| 2021/12/10 | 923 | 931 | 914 | 917 | -2 | -0.2% | 31,800 |
| 2021/12/09 | 918 | 921 | 912 | 919 | -2 | -0.2% | 14,600 |
| 2021/12/08 | 921 | 926 | 913 | 921 | +1 | +0.1% | 45,100 |
| 2021/12/07 | 905 | 920 | 898 | 920 | +26 | +2.9% | 18,700 |
| 2021/12/06 | 901 | 908 | 894 | 894 | -5 | -0.6% | 22,000 |
| 2021/12/03 | 901 | 908 | 893 | 899 | +5 | +0.6% | 16,900 |
| 2021/12/02 | 878 | 906 | 878 | 894 | +8 | +0.9% | 38,900 |
| 2021/12/01 | 860 | 886 | 860 | 886 | +23 | +2.7% | 33,200 |
| 2021/11/30 | 875 | 895 | 863 | 863 | -5 | -0.6% | 37,800 |
| 2021/11/29 | 865 | 893 | 857 | 868 | -15 | -1.7% | 51,300 |
| 2021/11/26 | 900 | 900 | 883 | 883 | -14 | -1.6% | 28,400 |
| 2021/11/25 | 907 | 907 | 896 | 897 | -13 | -1.4% | 23,400 |
| 2021/11/24 | 919 | 925 | 910 | 910 | -9 | -1% | 13,600 |
| 2021/11/22 | 909 | 921 | 901 | 919 | +8 | +0.9% | 15,900 |
| 2021/11/19 | 908 | 912 | 901 | 911 | ±0 | ±0% | 15,800 |
| 2021/11/18 | 905 | 920 | 900 | 911 | ±0 | ±0% | 27,600 |
| 2021/11/17 | 926 | 926 | 911 | 911 | -16 | -1.7% | 15,700 |
| 2021/11/16 | 933 | 935 | 927 | 927 | -6 | -0.6% | 13,900 |
| 2021/11/15 | 947 | 947 | 925 | 933 | +1 | +0.1% | 30,000 |
| 2021/11/12 | 920 | 932 | 920 | 932 | +17 | +1.9% | 21,500 |
| 2021/11/11 | 917 | 927 | 912 | 915 | ±0 | ±0% | 20,100 |
| 2021/11/10 | 919 | 921 | 915 | 915 | -4 | -0.4% | 10,400 |
| 2021/11/09 | 929 | 931 | 919 | 919 | -10 | -1.1% | 28,000 |
| 2021/11/08 | 923 | 939 | 923 | 929 | +14 | +1.5% | 41,500 |
| 2021/11/05 | 938 | 938 | 915 | 915 | -44 | -4.6% | 68,500 |
| 2021/11/04 | 914 | 959 | 912 | 959 | +48 | +5.3% | 95,800 |
| 2021/11/02 | 908 | 914 | 903 | 911 | +10 | +1.1% | 49,500 |
| 2021/11/01 | 893 | 901 | 887 | 901 | +21 | +2.4% | 24,600 |
851～
900
件表示中 / 3735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 | 205,100円 | +2.9% | +27.8% | 3.02% | 12.63倍 | 0.97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 |
| 平田機工 | 194,000円 | +8.5% | +19.0% | 3.35% | 10.41倍 | 0.86倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
| アイダ | 90,100円 | +2.6% | +7.9% | 4.11% | 11.77倍 | 0.59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 |
| アネスト岩田 | 142,100円 | +6.6% | -6.0% | 5.84% | 13.47倍 | 1.19倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| ソディック | 102,600円 | +5.1% | +4.8% | 2.83% | 17.92倍 | 0.62倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
市場注目の銘柄
チャート関連のコラム
