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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,130 | 1,161 | 1,125 | 1,158 | +18 | +1.6% | 25,500 |
| 2017/07/10 | 1,142 | 1,143 | 1,131 | 1,140 | +7 | +0.6% | 19,100 |
| 2017/07/07 | 1,146 | 1,154 | 1,133 | 1,133 | -22 | -1.9% | 25,800 |
| 2017/07/06 | 1,126 | 1,156 | 1,124 | 1,155 | +28 | +2.5% | 47,800 |
| 2017/07/05 | 1,125 | 1,130 | 1,117 | 1,127 | ±0 | ±0% | 17,300 |
| 2017/07/04 | 1,145 | 1,145 | 1,126 | 1,127 | -4 | -0.4% | 26,900 |
| 2017/07/03 | 1,140 | 1,145 | 1,131 | 1,131 | -4 | -0.4% | 27,800 |
| 2017/06/30 | 1,158 | 1,158 | 1,135 | 1,135 | -25 | -2.2% | 28,600 |
| 2017/06/29 | 1,153 | 1,164 | 1,152 | 1,160 | +7 | +0.6% | 34,900 |
| 2017/06/28 | 1,159 | 1,166 | 1,106 | 1,153 | -10 | -0.9% | 45,600 |
| 2017/06/27 | 1,145 | 1,164 | 1,145 | 1,163 | +18 | +1.6% | 36,900 |
| 2017/06/26 | 1,135 | 1,147 | 1,130 | 1,145 | +10 | +0.9% | 29,600 |
| 2017/06/23 | 1,139 | 1,141 | 1,132 | 1,135 | -2 | -0.2% | 22,400 |
| 2017/06/22 | 1,137 | 1,142 | 1,133 | 1,137 | -2 | -0.2% | 32,900 |
| 2017/06/21 | 1,139 | 1,147 | 1,131 | 1,139 | ±0 | ±0% | 32,900 |
| 2017/06/20 | 1,130 | 1,142 | 1,126 | 1,139 | +7 | +0.6% | 52,400 |
| 2017/06/19 | 1,119 | 1,134 | 1,119 | 1,132 | +14 | +1.3% | 54,500 |
| 2017/06/16 | 1,092 | 1,118 | 1,090 | 1,118 | +31 | +2.9% | 64,800 |
| 2017/06/15 | 1,087 | 1,091 | 1,080 | 1,087 | +2 | +0.2% | 44,600 |
| 2017/06/14 | 1,060 | 1,089 | 1,054 | 1,085 | -5 | -0.5% | 58,000 |
| 2017/06/13 | 1,084 | 1,094 | 1,084 | 1,090 | +1 | +0.1% | 26,100 |
| 2017/06/12 | 1,091 | 1,094 | 1,083 | 1,089 | -3 | -0.3% | 23,600 |
| 2017/06/09 | 1,080 | 1,099 | 1,080 | 1,092 | +9 | +0.8% | 51,100 |
| 2017/06/08 | 1,072 | 1,090 | 1,069 | 1,083 | +6 | +0.6% | 37,100 |
| 2017/06/07 | 1,061 | 1,080 | 1,061 | 1,077 | +14 | +1.3% | 35,700 |
| 2017/06/06 | 1,082 | 1,088 | 1,063 | 1,063 | -25 | -2.3% | 39,100 |
| 2017/06/05 | 1,095 | 1,095 | 1,085 | 1,088 | -11 | -1% | 33,800 |
| 2017/06/02 | 1,070 | 1,103 | 1,068 | 1,099 | +29 | +2.7% | 86,700 |
| 2017/06/01 | 1,064 | 1,075 | 1,062 | 1,070 | +14 | +1.3% | 28,400 |
| 2017/05/31 | 1,070 | 1,071 | 1,056 | 1,056 | -18 | -1.7% | 31,600 |
| 2017/05/30 | 1,065 | 1,075 | 1,062 | 1,074 | +6 | +0.6% | 14,600 |
| 2017/05/29 | 1,064 | 1,071 | 1,059 | 1,068 | +4 | +0.4% | 23,300 |
| 2017/05/26 | 1,080 | 1,082 | 1,063 | 1,064 | -19 | -1.8% | 29,600 |
| 2017/05/25 | 1,074 | 1,086 | 1,074 | 1,083 | +5 | +0.5% | 24,300 |
| 2017/05/24 | 1,069 | 1,078 | 1,061 | 1,078 | +10 | +0.9% | 24,800 |
| 2017/05/23 | 1,072 | 1,075 | 1,062 | 1,068 | -3 | -0.3% | 30,200 |
| 2017/05/22 | 1,054 | 1,096 | 1,050 | 1,071 | +10 | +0.9% | 30,700 |
| 2017/05/19 | 1,050 | 1,064 | 1,046 | 1,061 | +2 | +0.2% | 29,400 |
| 2017/05/18 | 1,050 | 1,062 | 1,038 | 1,059 | -14 | -1.3% | 26,600 |
| 2017/05/17 | 1,077 | 1,077 | 1,067 | 1,073 | -10 | -0.9% | 31,900 |
| 2017/05/16 | 1,077 | 1,084 | 1,072 | 1,083 | +7 | +0.7% | 30,500 |
| 2017/05/15 | 1,108 | 1,108 | 1,076 | 1,076 | -32 | -2.9% | 36,200 |
| 2017/05/12 | 1,085 | 1,108 | 1,079 | 1,108 | +28 | +2.6% | 61,500 |
| 2017/05/11 | 1,079 | 1,083 | 1,077 | 1,080 | +1 | +0.1% | 23,500 |
| 2017/05/10 | 1,078 | 1,083 | 1,078 | 1,079 | ±0 | ±0% | 20,700 |
| 2017/05/09 | 1,076 | 1,084 | 1,071 | 1,079 | +2 | +0.2% | 31,700 |
| 2017/05/08 | 1,054 | 1,078 | 1,054 | 1,077 | +30 | +2.9% | 62,900 |
| 2017/05/02 | 1,040 | 1,055 | 1,040 | 1,047 | +7 | +0.7% | 24,400 |
| 2017/05/01 | 1,033 | 1,043 | 1,027 | 1,040 | +2 | +0.2% | 15,600 |
| 2017/04/28 | 1,047 | 1,052 | 1,037 | 1,038 | -12 | -1.1% | 33,900 |
1801～
1850
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 | 240,000円 | +8.5% | -12.7% | 2.50% | 13.30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 | 222,500円 | +7.0% | +16.1% | 3.33% | 10.95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 | 143,000円 | +15.6% | +34.1% | 3.78% | 8.52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 | 243,300円 | +23.4% | +9.2% | 4.93% | 8.18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
