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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,122 | 1,126 | 1,107 | 1,108 | -21 | -1.9% | 23,500 |
| 2017/12/05 | 1,126 | 1,133 | 1,122 | 1,129 | -6 | -0.5% | 20,200 |
| 2017/12/04 | 1,146 | 1,150 | 1,133 | 1,135 | -5 | -0.4% | 20,100 |
| 2017/12/01 | 1,131 | 1,148 | 1,131 | 1,140 | +4 | +0.4% | 23,300 |
| 2017/11/30 | 1,147 | 1,147 | 1,128 | 1,136 | -14 | -1.2% | 30,000 |
| 2017/11/29 | 1,145 | 1,152 | 1,144 | 1,150 | +14 | +1.2% | 16,400 |
| 2017/11/28 | 1,143 | 1,153 | 1,136 | 1,136 | -16 | -1.4% | 28,900 |
| 2017/11/27 | 1,150 | 1,154 | 1,145 | 1,152 | -1 | -0.1% | 15,800 |
| 2017/11/24 | 1,135 | 1,154 | 1,127 | 1,153 | +12 | +1.1% | 33,800 |
| 2017/11/22 | 1,146 | 1,153 | 1,139 | 1,141 | ±0 | ±0% | 13,800 |
| 2017/11/21 | 1,141 | 1,145 | 1,136 | 1,141 | +11 | +1% | 12,600 |
| 2017/11/20 | 1,146 | 1,197 | 1,101 | 1,130 | -17 | -1.5% | 75,200 |
| 2017/11/17 | 1,177 | 1,177 | 1,147 | 1,147 | -20 | -1.7% | 23,800 |
| 2017/11/16 | 1,152 | 1,175 | 1,149 | 1,167 | +15 | +1.3% | 43,400 |
| 2017/11/15 | 1,162 | 1,165 | 1,152 | 1,152 | -26 | -2.2% | 50,300 |
| 2017/11/14 | 1,167 | 1,194 | 1,165 | 1,178 | ±0 | ±0% | 39,800 |
| 2017/11/13 | 1,178 | 1,180 | 1,161 | 1,178 | +5 | +0.4% | 39,600 |
| 2017/11/10 | 1,135 | 1,185 | 1,135 | 1,173 | -3 | -0.3% | 59,800 |
| 2017/11/09 | 1,151 | 1,182 | 1,130 | 1,176 | -24 | -2% | 136,400 |
| 2017/11/08 | 1,200 | 1,200 | 1,131 | 1,200 | +2 | +0.2% | 41,700 |
| 2017/11/07 | 1,178 | 1,198 | 1,178 | 1,198 | +20 | +1.7% | 27,200 |
| 2017/11/06 | 1,178 | 1,181 | 1,173 | 1,178 | ±0 | ±0% | 16,900 |
| 2017/11/02 | 1,179 | 1,185 | 1,171 | 1,178 | +1 | +0.1% | 15,500 |
| 2017/11/01 | 1,170 | 1,177 | 1,165 | 1,177 | +2 | +0.2% | 23,000 |
| 2017/10/31 | 1,160 | 1,175 | 1,157 | 1,175 | +16 | +1.4% | 25,200 |
| 2017/10/30 | 1,161 | 1,165 | 1,152 | 1,159 | -11 | -0.9% | 51,300 |
| 2017/10/27 | 1,155 | 1,170 | 1,155 | 1,170 | +15 | +1.3% | 26,600 |
| 2017/10/26 | 1,152 | 1,164 | 1,152 | 1,155 | ±0 | ±0% | 32,100 |
| 2017/10/25 | 1,177 | 1,177 | 1,155 | 1,155 | -18 | -1.5% | 42,000 |
| 2017/10/24 | 1,171 | 1,175 | 1,164 | 1,173 | -2 | -0.2% | 34,500 |
| 2017/10/23 | 1,169 | 1,182 | 1,162 | 1,175 | +10 | +0.9% | 35,700 |
| 2017/10/20 | 1,161 | 1,171 | 1,156 | 1,165 | -6 | -0.5% | 55,500 |
| 2017/10/19 | 1,163 | 1,172 | 1,161 | 1,171 | +3 | +0.3% | 41,100 |
| 2017/10/18 | 1,176 | 1,176 | 1,162 | 1,168 | -12 | -1% | 29,800 |
| 2017/10/17 | 1,182 | 1,187 | 1,176 | 1,180 | -2 | -0.2% | 32,300 |
| 2017/10/16 | 1,189 | 1,196 | 1,177 | 1,182 | -12 | -1% | 34,500 |
| 2017/10/13 | 1,169 | 1,204 | 1,165 | 1,194 | +23 | +2% | 65,700 |
| 2017/10/12 | 1,180 | 1,182 | 1,168 | 1,171 | -8 | -0.7% | 28,700 |
| 2017/10/11 | 1,185 | 1,187 | 1,172 | 1,179 | -13 | -1.1% | 26,500 |
| 2017/10/10 | 1,190 | 1,194 | 1,185 | 1,192 | -5 | -0.4% | 16,200 |
| 2017/10/06 | 1,181 | 1,197 | 1,178 | 1,197 | +18 | +1.5% | 32,000 |
| 2017/10/05 | 1,187 | 1,188 | 1,177 | 1,179 | -17 | -1.4% | 14,100 |
| 2017/10/04 | 1,198 | 1,205 | 1,193 | 1,196 | -11 | -0.9% | 14,000 |
| 2017/10/03 | 1,206 | 1,207 | 1,193 | 1,207 | +10 | +0.8% | 34,000 |
| 2017/10/02 | 1,207 | 1,207 | 1,176 | 1,197 | +6 | +0.5% | 28,900 |
| 2017/09/29 | 1,204 | 1,205 | 1,184 | 1,191 | -13 | -1.1% | 27,400 |
| 2017/09/28 | 1,194 | 1,215 | 1,185 | 1,204 | +14 | +1.2% | 58,700 |
| 2017/09/27 | 1,191 | 1,193 | 1,178 | 1,190 | +9 | +0.8% | 25,200 |
| 2017/09/26 | 1,191 | 1,193 | 1,178 | 1,181 | -14 | -1.2% | 44,500 |
| 2017/09/25 | 1,190 | 1,211 | 1,188 | 1,195 | +10 | +0.8% | 45,100 |
1701～
1750
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 | 240,800円 | +8.5% | -12.7% | 2.49% | 13.35倍 | 1.21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 | 328,500円 | +14.3% | +4.8% | 5.94% | 7.39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 | 221,800円 | +7.0% | +16.1% | 3.34% | 10.91倍 | 0.99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 | 143,300円 | +15.6% | +34.1% | 3.77% | 8.54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 | 244,200円 | +23.4% | +9.2% | 4.91% | 8.21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
