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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,122 | 1,135 | 1,095 | 1,098 | -15 | -1.3% | 112,000 |
| 2011/08/11 | 1,100 | 1,116 | 1,087 | 1,113 | -27 | -2.4% | 94,900 |
| 2011/08/10 | 1,125 | 1,154 | 1,103 | 1,140 | +45 | +4.1% | 277,300 |
| 2011/08/09 | 1,070 | 1,115 | 1,030 | 1,095 | -21 | -1.9% | 140,200 |
| 2011/08/08 | 1,150 | 1,150 | 1,101 | 1,116 | -43 | -3.7% | 140,100 |
| 2011/08/05 | 1,120 | 1,171 | 1,120 | 1,159 | -50 | -4.1% | 112,500 |
| 2011/08/04 | 1,209 | 1,225 | 1,205 | 1,209 | -8 | -0.7% | 72,700 |
| 2011/08/03 | 1,224 | 1,237 | 1,212 | 1,217 | -37 | -3% | 91,800 |
| 2011/08/02 | 1,270 | 1,270 | 1,243 | 1,254 | -34 | -2.6% | 96,000 |
| 2011/08/01 | 1,243 | 1,299 | 1,238 | 1,288 | +69 | +5.7% | 190,600 |
| 2011/07/29 | 1,233 | 1,248 | 1,218 | 1,219 | -23 | -1.9% | 71,300 |
| 2011/07/28 | 1,230 | 1,247 | 1,230 | 1,242 | -24 | -1.9% | 67,500 |
| 2011/07/27 | 1,251 | 1,269 | 1,242 | 1,266 | +4 | +0.3% | 60,400 |
| 2011/07/26 | 1,271 | 1,271 | 1,252 | 1,262 | -11 | -0.9% | 52,500 |
| 2011/07/25 | 1,276 | 1,283 | 1,267 | 1,273 | -3 | -0.2% | 57,700 |
| 2011/07/22 | 1,280 | 1,287 | 1,273 | 1,276 | -2 | -0.2% | 90,100 |
| 2011/07/21 | 1,271 | 1,283 | 1,260 | 1,278 | +21 | +1.7% | 145,500 |
| 2011/07/20 | 1,243 | 1,266 | 1,239 | 1,257 | +22 | +1.8% | 95,200 |
| 2011/07/19 | 1,248 | 1,248 | 1,233 | 1,235 | -8 | -0.6% | 73,100 |
| 2011/07/15 | 1,242 | 1,249 | 1,233 | 1,243 | +20 | +1.6% | 112,100 |
| 2011/07/14 | 1,196 | 1,228 | 1,196 | 1,223 | +19 | +1.6% | 110,400 |
| 2011/07/13 | 1,200 | 1,211 | 1,195 | 1,204 | -13 | -1.1% | 82,500 |
| 2011/07/12 | 1,223 | 1,232 | 1,208 | 1,217 | -13 | -1.1% | 62,000 |
| 2011/07/11 | 1,230 | 1,234 | 1,224 | 1,230 | +8 | +0.7% | 43,300 |
| 2011/07/08 | 1,216 | 1,228 | 1,216 | 1,222 | +2 | +0.2% | 52,700 |
| 2011/07/07 | 1,225 | 1,239 | 1,213 | 1,220 | -12 | -1% | 118,100 |
| 2011/07/06 | 1,214 | 1,232 | 1,211 | 1,232 | +8 | +0.7% | 83,100 |
| 2011/07/05 | 1,233 | 1,237 | 1,220 | 1,224 | -16 | -1.3% | 59,200 |
| 2011/07/04 | 1,258 | 1,258 | 1,233 | 1,240 | -3 | -0.2% | 130,200 |
| 2011/07/01 | 1,279 | 1,279 | 1,230 | 1,243 | -43 | -3.3% | 210,000 |
| 2011/06/30 | 1,234 | 1,288 | 1,230 | 1,286 | +79 | +6.5% | 356,800 |
| 2011/06/29 | 1,207 | 1,212 | 1,191 | 1,207 | ±0 | ±0% | 121,800 |
| 2011/06/28 | 1,217 | 1,227 | 1,202 | 1,207 | +2 | +0.2% | 142,800 |
| 2011/06/27 | 1,203 | 1,211 | 1,176 | 1,205 | -7 | -0.6% | 142,700 |
| 2011/06/24 | 1,214 | 1,219 | 1,209 | 1,212 | -9 | -0.7% | 73,000 |
| 2011/06/23 | 1,201 | 1,230 | 1,200 | 1,221 | +9 | +0.7% | 82,400 |
| 2011/06/22 | 1,212 | 1,218 | 1,201 | 1,212 | -4 | -0.3% | 81,000 |
| 2011/06/21 | 1,232 | 1,233 | 1,190 | 1,216 | +5 | +0.4% | 155,200 |
| 2011/06/20 | 1,162 | 1,226 | 1,162 | 1,211 | +53 | +4.6% | 251,600 |
| 2011/06/17 | 1,133 | 1,169 | 1,133 | 1,158 | +28 | +2.5% | 166,000 |
| 2011/06/16 | 1,112 | 1,143 | 1,110 | 1,130 | +10 | +0.9% | 110,900 |
| 2011/06/15 | 1,106 | 1,126 | 1,097 | 1,120 | +36 | +3.3% | 112,000 |
| 2011/06/14 | 1,068 | 1,092 | 1,068 | 1,084 | +16 | +1.5% | 57,800 |
| 2011/06/13 | 1,073 | 1,074 | 1,062 | 1,068 | -23 | -2.1% | 122,800 |
| 2011/06/10 | 1,073 | 1,096 | 1,071 | 1,091 | -2 | -0.2% | 184,800 |
| 2011/06/09 | 1,096 | 1,098 | 1,082 | 1,093 | -17 | -1.5% | 69,700 |
| 2011/06/08 | 1,104 | 1,113 | 1,092 | 1,110 | +12 | +1.1% | 73,200 |
| 2011/06/07 | 1,090 | 1,103 | 1,080 | 1,098 | +8 | +0.7% | 70,700 |
| 2011/06/06 | 1,105 | 1,113 | 1,083 | 1,090 | -20 | -1.8% | 95,600 |
| 2011/06/03 | 1,120 | 1,125 | 1,107 | 1,110 | -18 | -1.6% | 106,400 |
3251～
3300
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
