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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 1,017 | 1,047 | 1,017 | 1,037 | +20 | +2% | 29,200 |
2019/07/29 | 1,013 | 1,023 | 1,006 | 1,017 | +4 | +0.4% | 28,700 |
2019/07/26 | 1,028 | 1,033 | 1,013 | 1,013 | -30 | -2.9% | 20,700 |
2019/07/25 | 1,030 | 1,047 | 1,030 | 1,043 | +2 | +0.2% | 5,500 |
2019/07/24 | 1,032 | 1,044 | 1,030 | 1,041 | +9 | +0.9% | 11,600 |
2019/07/23 | 1,032 | 1,041 | 1,032 | 1,032 | +2 | +0.2% | 9,800 |
2019/07/22 | 1,024 | 1,033 | 1,020 | 1,030 | +6 | +0.6% | 18,900 |
2019/07/19 | 995 | 1,029 | 994 | 1,024 | +39 | +4% | 27,400 |
2019/07/18 | 1,024 | 1,026 | 983 | 985 | -39 | -3.8% | 46,900 |
2019/07/17 | 1,023 | 1,032 | 1,005 | 1,024 | +1 | +0.1% | 32,500 |
2019/07/16 | 1,040 | 1,046 | 1,023 | 1,023 | -25 | -2.4% | 22,900 |
2019/07/12 | 1,062 | 1,065 | 1,048 | 1,048 | -17 | -1.6% | 13,200 |
2019/07/11 | 1,041 | 1,068 | 1,041 | 1,065 | +21 | +2% | 17,800 |
2019/07/10 | 1,046 | 1,062 | 1,038 | 1,044 | -11 | -1% | 26,400 |
2019/07/09 | 1,065 | 1,065 | 1,049 | 1,055 | -9 | -0.8% | 17,900 |
2019/07/08 | 1,073 | 1,079 | 1,064 | 1,064 | -16 | -1.5% | 10,000 |
2019/07/05 | 1,080 | 1,084 | 1,076 | 1,080 | -4 | -0.4% | 14,200 |
2019/07/04 | 1,065 | 1,094 | 1,065 | 1,084 | +13 | +1.2% | 43,200 |
2019/07/03 | 1,061 | 1,073 | 1,061 | 1,071 | +1 | +0.1% | 15,300 |
2019/07/02 | 1,069 | 1,073 | 1,061 | 1,070 | ±0 | ±0% | 18,300 |
2019/07/01 | 1,074 | 1,076 | 1,063 | 1,070 | +13 | +1.2% | 18,500 |
2019/06/28 | 1,072 | 1,072 | 1,056 | 1,057 | -17 | -1.6% | 22,400 |
2019/06/27 | 1,025 | 1,075 | 1,025 | 1,074 | +47 | +4.6% | 25,600 |
2019/06/26 | 1,020 | 1,034 | 1,020 | 1,027 | -4 | -0.4% | 13,000 |
2019/06/25 | 1,011 | 1,038 | 1,011 | 1,031 | -6 | -0.6% | 21,600 |
2019/06/24 | 1,046 | 1,064 | 1,036 | 1,037 | -13 | -1.2% | 14,900 |
2019/06/21 | 1,053 | 1,100 | 1,039 | 1,050 | ±0 | ±0% | 124,700 |
2019/06/20 | 1,054 | 1,055 | 1,042 | 1,050 | +2 | +0.2% | 21,400 |
2019/06/19 | 1,035 | 1,050 | 1,032 | 1,048 | +29 | +2.8% | 42,300 |
2019/06/18 | 1,054 | 1,054 | 1,016 | 1,019 | -31 | -3% | 20,000 |
2019/06/17 | 1,042 | 1,056 | 1,041 | 1,050 | +8 | +0.8% | 33,600 |
2019/06/14 | 1,050 | 1,055 | 1,037 | 1,042 | -1 | -0.1% | 34,000 |
2019/06/13 | 1,033 | 1,047 | 1,030 | 1,043 | +10 | +1% | 38,600 |
2019/06/12 | 1,051 | 1,051 | 1,028 | 1,033 | -18 | -1.7% | 11,800 |
2019/06/11 | 1,049 | 1,056 | 1,043 | 1,051 | +3 | +0.3% | 13,900 |
2019/06/10 | 1,050 | 1,052 | 1,041 | 1,048 | +1 | +0.1% | 22,900 |
2019/06/07 | 1,027 | 1,047 | 1,019 | 1,047 | +20 | +1.9% | 16,500 |
2019/06/06 | 1,029 | 1,039 | 1,021 | 1,027 | +1 | +0.1% | 22,700 |
2019/06/05 | 1,030 | 1,036 | 1,019 | 1,026 | +8 | +0.8% | 23,100 |
2019/06/04 | 1,030 | 1,030 | 1,015 | 1,018 | +2 | +0.2% | 43,500 |
2019/06/03 | 994 | 1,017 | 985 | 1,016 | +9 | +0.9% | 32,600 |
2019/05/31 | 1,000 | 1,026 | 996 | 1,007 | +8 | +0.8% | 61,500 |
2019/05/30 | 989 | 999 | 981 | 999 | +8 | +0.8% | 20,800 |
2019/05/29 | 960 | 992 | 955 | 991 | +33 | +3.4% | 27,800 |
2019/05/28 | 976 | 980 | 958 | 958 | -15 | -1.5% | 16,500 |
2019/05/27 | 979 | 986 | 960 | 973 | -11 | -1.1% | 16,700 |
2019/05/24 | 944 | 984 | 944 | 984 | +25 | +2.6% | 27,400 |
2019/05/23 | 971 | 975 | 950 | 959 | -11 | -1.1% | 30,300 |
2019/05/22 | 972 | 982 | 969 | 970 | -2 | -0.2% | 17,100 |
2019/05/21 | 982 | 982 | 962 | 972 | -15 | -1.5% | 19,400 |
1301~
1350
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