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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,181 | 1,189 | 1,171 | 1,185 | -7 | -0.6% | 47,700 |
| 2017/09/21 | 1,176 | 1,196 | 1,176 | 1,192 | +10 | +0.8% | 45,300 |
| 2017/09/20 | 1,176 | 1,187 | 1,176 | 1,182 | -8 | -0.7% | 27,200 |
| 2017/09/19 | 1,172 | 1,192 | 1,170 | 1,190 | +18 | +1.5% | 42,300 |
| 2017/09/15 | 1,157 | 1,173 | 1,157 | 1,172 | +7 | +0.6% | 24,300 |
| 2017/09/14 | 1,162 | 1,168 | 1,160 | 1,165 | -4 | -0.3% | 19,000 |
| 2017/09/13 | 1,162 | 1,172 | 1,160 | 1,169 | +10 | +0.9% | 18,000 |
| 2017/09/12 | 1,160 | 1,164 | 1,155 | 1,159 | +13 | +1.1% | 20,800 |
| 2017/09/11 | 1,137 | 1,157 | 1,137 | 1,146 | +19 | +1.7% | 27,700 |
| 2017/09/08 | 1,128 | 1,141 | 1,123 | 1,127 | -9 | -0.8% | 34,500 |
| 2017/09/07 | 1,116 | 1,136 | 1,116 | 1,136 | +19 | +1.7% | 23,200 |
| 2017/09/06 | 1,095 | 1,125 | 1,095 | 1,117 | +9 | +0.8% | 24,300 |
| 2017/09/05 | 1,130 | 1,136 | 1,105 | 1,108 | -24 | -2.1% | 35,000 |
| 2017/09/04 | 1,156 | 1,156 | 1,129 | 1,132 | -28 | -2.4% | 29,400 |
| 2017/09/01 | 1,140 | 1,166 | 1,133 | 1,160 | +22 | +1.9% | 57,200 |
| 2017/08/31 | 1,130 | 1,138 | 1,122 | 1,138 | +10 | +0.9% | 38,600 |
| 2017/08/30 | 1,110 | 1,129 | 1,110 | 1,128 | +21 | +1.9% | 30,600 |
| 2017/08/29 | 1,093 | 1,109 | 1,093 | 1,107 | +3 | +0.3% | 22,700 |
| 2017/08/28 | 1,109 | 1,113 | 1,096 | 1,104 | -5 | -0.5% | 20,000 |
| 2017/08/25 | 1,110 | 1,130 | 1,108 | 1,109 | ±0 | ±0% | 26,900 |
| 2017/08/24 | 1,100 | 1,115 | 1,097 | 1,109 | +11 | +1% | 34,100 |
| 2017/08/23 | 1,094 | 1,102 | 1,086 | 1,098 | +11 | +1% | 37,400 |
| 2017/08/22 | 1,082 | 1,089 | 1,077 | 1,087 | -3 | -0.3% | 27,200 |
| 2017/08/21 | 1,071 | 1,131 | 1,071 | 1,090 | +20 | +1.9% | 16,600 |
| 2017/08/18 | 1,086 | 1,089 | 1,069 | 1,070 | -18 | -1.7% | 30,400 |
| 2017/08/17 | 1,090 | 1,097 | 1,086 | 1,088 | -2 | -0.2% | 14,800 |
| 2017/08/16 | 1,080 | 1,097 | 1,080 | 1,090 | +7 | +0.6% | 29,100 |
| 2017/08/15 | 1,087 | 1,098 | 1,082 | 1,083 | +2 | +0.2% | 20,300 |
| 2017/08/14 | 1,088 | 1,092 | 1,072 | 1,081 | -17 | -1.5% | 50,300 |
| 2017/08/10 | 1,113 | 1,114 | 1,096 | 1,098 | -12 | -1.1% | 28,700 |
| 2017/08/09 | 1,124 | 1,124 | 1,101 | 1,110 | -14 | -1.2% | 34,900 |
| 2017/08/08 | 1,130 | 1,133 | 1,119 | 1,124 | +3 | +0.3% | 16,300 |
| 2017/08/07 | 1,125 | 1,130 | 1,115 | 1,121 | +4 | +0.4% | 47,000 |
| 2017/08/04 | 1,113 | 1,125 | 1,112 | 1,117 | -4 | -0.4% | 42,600 |
| 2017/08/03 | 1,106 | 1,124 | 1,093 | 1,121 | -31 | -2.7% | 116,800 |
| 2017/08/02 | 1,117 | 1,160 | 1,117 | 1,152 | +35 | +3.1% | 35,000 |
| 2017/08/01 | 1,125 | 1,131 | 1,113 | 1,117 | -11 | -1% | 42,400 |
| 2017/07/31 | 1,132 | 1,136 | 1,127 | 1,128 | -9 | -0.8% | 26,100 |
| 2017/07/28 | 1,150 | 1,152 | 1,125 | 1,137 | -16 | -1.4% | 49,900 |
| 2017/07/27 | 1,145 | 1,162 | 1,142 | 1,153 | ±0 | ±0% | 37,000 |
| 2017/07/26 | 1,150 | 1,157 | 1,147 | 1,153 | +2 | +0.2% | 31,400 |
| 2017/07/25 | 1,162 | 1,174 | 1,151 | 1,151 | -19 | -1.6% | 28,500 |
| 2017/07/24 | 1,144 | 1,174 | 1,144 | 1,170 | +13 | +1.1% | 33,800 |
| 2017/07/21 | 1,149 | 1,162 | 1,149 | 1,157 | ±0 | ±0% | 29,100 |
| 2017/07/20 | 1,147 | 1,160 | 1,143 | 1,157 | +10 | +0.9% | 15,500 |
| 2017/07/19 | 1,150 | 1,152 | 1,141 | 1,147 | -10 | -0.9% | 22,200 |
| 2017/07/18 | 1,150 | 1,160 | 1,147 | 1,157 | -2 | -0.2% | 21,200 |
| 2017/07/14 | 1,145 | 1,163 | 1,143 | 1,159 | +13 | +1.1% | 25,100 |
| 2017/07/13 | 1,140 | 1,148 | 1,137 | 1,146 | +3 | +0.3% | 32,400 |
| 2017/07/12 | 1,153 | 1,157 | 1,139 | 1,143 | -15 | -1.3% | 20,800 |
1751～
1800
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 | 239,700円 | +8.5% | -12.7% | 2.50% | 13.29倍 | 1.20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 | 328,000円 | +14.3% | +4.8% | 5.95% | 7.38倍 | 0.79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 | 222,000円 | +7.0% | +16.1% | 3.33% | 10.92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 | 142,600円 | +15.6% | +34.1% | 3.79% | 8.49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 | 243,100円 | +23.4% | +9.2% | 4.94% | 8.17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
