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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,224 | 1,238 | 1,214 | 1,232 | -19 | -1.5% | 161,900 |
| 2014/04/04 | 1,249 | 1,266 | 1,243 | 1,251 | +2 | +0.2% | 82,000 |
| 2014/04/03 | 1,269 | 1,278 | 1,249 | 1,249 | -34 | -2.7% | 160,200 |
| 2014/04/02 | 1,270 | 1,295 | 1,270 | 1,283 | +14 | +1.1% | 187,500 |
| 2014/04/01 | 1,266 | 1,272 | 1,223 | 1,269 | -4 | -0.3% | 182,700 |
| 2014/03/31 | 1,248 | 1,279 | 1,230 | 1,273 | +41 | +3.3% | 245,600 |
| 2014/03/28 | 1,239 | 1,248 | 1,193 | 1,232 | +17 | +1.4% | 206,600 |
| 2014/03/27 | 1,165 | 1,228 | 1,155 | 1,215 | +35 | +3% | 228,300 |
| 2014/03/26 | 1,190 | 1,214 | 1,171 | 1,180 | -25 | -2.1% | 202,500 |
| 2014/03/25 | 1,188 | 1,224 | 1,178 | 1,205 | -13 | -1.1% | 237,800 |
| 2014/03/24 | 1,178 | 1,231 | 1,177 | 1,218 | +10 | +0.8% | 357,300 |
| 2014/03/20 | 1,316 | 1,328 | 1,208 | 1,208 | -133 | -9.9% | 505,100 |
| 2014/03/19 | 1,330 | 1,363 | 1,310 | 1,341 | +8 | +0.6% | 240,900 |
| 2014/03/18 | 1,299 | 1,346 | 1,288 | 1,333 | +62 | +4.9% | 178,000 |
| 2014/03/17 | 1,281 | 1,310 | 1,259 | 1,271 | -10 | -0.8% | 168,300 |
| 2014/03/14 | 1,310 | 1,310 | 1,280 | 1,281 | -44 | -3.3% | 294,900 |
| 2014/03/13 | 1,321 | 1,330 | 1,317 | 1,325 | -4 | -0.3% | 218,600 |
| 2014/03/12 | 1,330 | 1,337 | 1,320 | 1,329 | -10 | -0.7% | 167,300 |
| 2014/03/11 | 1,339 | 1,373 | 1,336 | 1,339 | -2 | -0.1% | 233,100 |
| 2014/03/10 | 1,370 | 1,383 | 1,335 | 1,341 | -20 | -1.5% | 275,100 |
| 2014/03/07 | 1,398 | 1,400 | 1,345 | 1,361 | -14 | -1% | 303,300 |
| 2014/03/06 | 1,377 | 1,396 | 1,320 | 1,375 | -15 | -1.1% | 600,900 |
| 2014/03/05 | 1,350 | 1,408 | 1,349 | 1,390 | +66 | +5% | 900,400 |
| 2014/03/04 | 1,298 | 1,334 | 1,289 | 1,324 | +9 | +0.7% | 457,800 |
| 2014/03/03 | 1,268 | 1,324 | 1,258 | 1,315 | +20 | +1.5% | 688,400 |
| 2014/02/28 | 1,250 | 1,348 | 1,244 | 1,295 | +170 | +15.1% | 1,733,800 |
| 2014/02/27 | 1,155 | 1,159 | 1,125 | 1,125 | -45 | -3.8% | 137,800 |
| 2014/02/26 | 1,173 | 1,177 | 1,153 | 1,170 | -20 | -1.7% | 72,000 |
| 2014/02/25 | 1,189 | 1,201 | 1,173 | 1,190 | +11 | +0.9% | 144,400 |
| 2014/02/24 | 1,137 | 1,181 | 1,137 | 1,179 | +46 | +4.1% | 124,900 |
| 2014/02/21 | 1,123 | 1,139 | 1,112 | 1,133 | +11 | +1% | 106,700 |
| 2014/02/20 | 1,159 | 1,163 | 1,120 | 1,122 | -46 | -3.9% | 96,600 |
| 2014/02/19 | 1,188 | 1,190 | 1,163 | 1,168 | -35 | -2.9% | 101,700 |
| 2014/02/18 | 1,182 | 1,207 | 1,167 | 1,203 | +11 | +0.9% | 127,100 |
| 2014/02/17 | 1,180 | 1,195 | 1,142 | 1,192 | +12 | +1% | 104,500 |
| 2014/02/14 | 1,198 | 1,199 | 1,157 | 1,180 | -1 | -0.1% | 103,500 |
| 2014/02/13 | 1,185 | 1,199 | 1,161 | 1,181 | -8 | -0.7% | 102,600 |
| 2014/02/12 | 1,190 | 1,207 | 1,180 | 1,189 | +9 | +0.8% | 123,300 |
| 2014/02/10 | 1,171 | 1,186 | 1,149 | 1,180 | +6 | +0.5% | 146,100 |
| 2014/02/07 | 1,106 | 1,186 | 1,106 | 1,174 | +98 | +9.1% | 357,000 |
| 2014/02/06 | 1,054 | 1,098 | 1,051 | 1,076 | +28 | +2.7% | 104,800 |
| 2014/02/05 | 1,011 | 1,061 | 1,011 | 1,048 | +45 | +4.5% | 144,700 |
| 2014/02/04 | 1,023 | 1,035 | 1,002 | 1,003 | -61 | -5.7% | 124,500 |
| 2014/02/03 | 1,100 | 1,100 | 1,061 | 1,064 | -43 | -3.9% | 64,600 |
| 2014/01/31 | 1,130 | 1,144 | 1,084 | 1,107 | -17 | -1.5% | 117,200 |
| 2014/01/30 | 1,161 | 1,179 | 1,116 | 1,124 | -73 | -6.1% | 174,400 |
| 2014/01/29 | 1,170 | 1,198 | 1,163 | 1,197 | +56 | +4.9% | 84,900 |
| 2014/01/28 | 1,128 | 1,165 | 1,121 | 1,141 | +25 | +2.2% | 130,000 |
| 2014/01/27 | 1,103 | 1,129 | 1,103 | 1,116 | -36 | -3.1% | 107,100 |
| 2014/01/24 | 1,125 | 1,164 | 1,125 | 1,152 | -28 | -2.4% | 111,500 |
2601～
2650
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
