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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,850 | 2,875 | 2,813 | 2,827 | -73 | -2.5% | 27,400 |
| 2024/08/20 | 2,898 | 2,900 | 2,813 | 2,900 | +52 | +1.8% | 81,500 |
| 2024/08/19 | 2,900 | 2,950 | 2,838 | 2,848 | -82 | -2.8% | 92,900 |
| 2024/08/16 | 2,871 | 2,930 | 2,868 | 2,930 | +109 | +3.9% | 72,700 |
| 2024/08/15 | 2,842 | 2,855 | 2,787 | 2,821 | -10 | -0.4% | 66,900 |
| 2024/08/14 | 2,772 | 2,862 | 2,723 | 2,831 | +59 | +2.1% | 62,300 |
| 2024/08/13 | 2,714 | 2,774 | 2,635 | 2,772 | +84 | +3.1% | 86,100 |
| 2024/08/09 | 2,764 | 2,950 | 2,610 | 2,688 | +107 | +4.1% | 278,100 |
| 2024/08/08 | 2,644 | 2,708 | 2,581 | 2,581 | -64 | -2.4% | 179,000 |
| 2024/08/07 | 2,511 | 2,713 | 2,500 | 2,645 | +84 | +3.3% | 104,600 |
| 2024/08/06 | 2,491 | 2,646 | 2,491 | 2,561 | +220 | +9.4% | 113,800 |
| 2024/08/05 | 2,514 | 2,552 | 2,300 | 2,341 | -423 | -15.3% | 263,300 |
| 2024/08/02 | 2,873 | 2,900 | 2,762 | 2,764 | -241 | -8% | 143,400 |
| 2024/08/01 | 3,105 | 3,105 | 2,992 | 3,005 | -130 | -4.1% | 65,300 |
| 2024/07/31 | 3,030 | 3,135 | 3,020 | 3,135 | +110 | +3.6% | 56,100 |
| 2024/07/30 | 3,085 | 3,085 | 2,978 | 3,025 | -40 | -1.3% | 80,100 |
| 2024/07/29 | 3,000 | 3,090 | 2,989 | 3,065 | +90 | +3% | 54,900 |
| 2024/07/26 | 2,970 | 3,035 | 2,970 | 2,975 | +9 | +0.3% | 88,200 |
| 2024/07/25 | 2,961 | 3,000 | 2,929 | 2,966 | -59 | -2% | 113,400 |
| 2024/07/24 | 3,050 | 3,090 | 3,015 | 3,025 | -75 | -2.4% | 63,600 |
| 2024/07/23 | 3,055 | 3,115 | 3,055 | 3,100 | +75 | +2.5% | 105,400 |
| 2024/07/22 | 3,150 | 3,155 | 3,020 | 3,025 | -160 | -5% | 141,700 |
| 2024/07/19 | 3,175 | 3,255 | 3,165 | 3,185 | +15 | +0.5% | 62,400 |
| 2024/07/18 | 3,205 | 3,235 | 3,120 | 3,170 | -90 | -2.8% | 124,000 |
| 2024/07/17 | 3,190 | 3,265 | 3,190 | 3,260 | +85 | +2.7% | 95,000 |
| 2024/07/16 | 3,175 | 3,225 | 3,170 | 3,175 | +45 | +1.4% | 69,700 |
| 2024/07/12 | 3,125 | 3,190 | 3,095 | 3,130 | -25 | -0.8% | 74,800 |
| 2024/07/11 | 3,170 | 3,210 | 3,135 | 3,155 | +15 | +0.5% | 74,000 |
| 2024/07/10 | 3,140 | 3,175 | 3,125 | 3,140 | +30 | +1% | 86,800 |
| 2024/07/09 | 3,080 | 3,150 | 3,080 | 3,110 | +10 | +0.3% | 90,700 |
| 2024/07/08 | 3,075 | 3,135 | 3,070 | 3,100 | +15 | +0.5% | 86,300 |
| 2024/07/05 | 3,150 | 3,150 | 3,075 | 3,085 | -75 | -2.4% | 115,000 |
| 2024/07/04 | 3,175 | 3,210 | 3,125 | 3,160 | -40 | -1.3% | 94,300 |
| 2024/07/03 | 3,225 | 3,250 | 3,160 | 3,200 | -20 | -0.6% | 81,000 |
| 2024/07/02 | 3,160 | 3,260 | 3,155 | 3,220 | +40 | +1.3% | 100,000 |
| 2024/07/01 | 3,210 | 3,240 | 3,180 | 3,180 | +5 | +0.2% | 72,200 |
| 2024/06/28 | 3,210 | 3,210 | 3,170 | 3,175 | -15 | -0.5% | 79,400 |
| 2024/06/27 | 3,180 | 3,240 | 3,155 | 3,190 | +10 | +0.3% | 101,800 |
| 2024/06/26 | 3,195 | 3,200 | 3,155 | 3,180 | +5 | +0.2% | 52,900 |
| 2024/06/25 | 3,150 | 3,245 | 3,135 | 3,175 | +50 | +1.6% | 101,700 |
| 2024/06/24 | 3,110 | 3,150 | 3,100 | 3,125 | -20 | -0.6% | 124,400 |
| 2024/06/21 | 3,190 | 3,230 | 3,145 | 3,145 | -55 | -1.7% | 151,100 |
| 2024/06/20 | 3,320 | 3,320 | 3,200 | 3,200 | -120 | -3.6% | 128,000 |
| 2024/06/19 | 3,405 | 3,435 | 3,285 | 3,320 | -75 | -2.2% | 122,100 |
| 2024/06/18 | 3,440 | 3,450 | 3,375 | 3,395 | +20 | +0.6% | 55,000 |
| 2024/06/17 | 3,385 | 3,450 | 3,345 | 3,375 | -75 | -2.2% | 152,200 |
| 2024/06/14 | 3,320 | 3,500 | 3,305 | 3,450 | +100 | +3% | 140,300 |
| 2024/06/13 | 3,380 | 3,390 | 3,290 | 3,350 | -25 | -0.7% | 84,100 |
| 2024/06/12 | 3,390 | 3,460 | 3,360 | 3,375 | +5 | +0.1% | 106,400 |
| 2024/06/11 | 3,295 | 3,420 | 3,285 | 3,370 | +85 | +2.6% | 107,100 |
151～
200
件表示中 / 3673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 | 178,300円 | +8.5% | -12.7% | 3.37% | 9.89倍 | 0.90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 |
| ホソカワミクロ | 361,000円 | -2.9% | -25.3% | 3.32% | 10.49倍 | 0.87倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| アイダ | 81,000円 | +1.7% | +47.4% | 3.70% | 11.09倍 | 0.58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 |
| ＡＩＲＭＡＮ | 169,400円 | +7.9% | +1.1% | 3.36% | 9.13倍 | 1.18倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
| 帝国電機 | 276,600円 | +1.6% | +4.6% | 3.47% | 13.84倍 | 1.36倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
市場注目の銘柄
チャート関連のコラム
