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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 1,140 | 1,141 | 1,121 | 1,128 | -26 | -2.3% | 88,900 |
| 2011/06/01 | 1,158 | 1,160 | 1,143 | 1,154 | -3 | -0.3% | 78,300 |
| 2011/05/31 | 1,149 | 1,165 | 1,144 | 1,157 | +2 | +0.2% | 124,000 |
| 2011/05/30 | 1,163 | 1,178 | 1,145 | 1,155 | -7 | -0.6% | 79,100 |
| 2011/05/27 | 1,157 | 1,178 | 1,156 | 1,162 | +8 | +0.7% | 115,400 |
| 2011/05/26 | 1,150 | 1,168 | 1,144 | 1,154 | +17 | +1.5% | 107,600 |
| 2011/05/25 | 1,150 | 1,152 | 1,134 | 1,137 | -9 | -0.8% | 63,200 |
| 2011/05/24 | 1,149 | 1,155 | 1,139 | 1,146 | -13 | -1.1% | 102,900 |
| 2011/05/23 | 1,150 | 1,168 | 1,149 | 1,159 | +10 | +0.9% | 241,400 |
| 2011/05/20 | 1,171 | 1,171 | 1,146 | 1,149 | -28 | -2.4% | 361,900 |
| 2011/05/19 | 1,208 | 1,216 | 1,172 | 1,177 | -23 | -1.9% | 176,400 |
| 2011/05/18 | 1,178 | 1,204 | 1,170 | 1,200 | +29 | +2.5% | 68,800 |
| 2011/05/17 | 1,160 | 1,174 | 1,155 | 1,171 | -3 | -0.3% | 90,800 |
| 2011/05/16 | 1,183 | 1,190 | 1,171 | 1,174 | -28 | -2.3% | 163,300 |
| 2011/05/13 | 1,218 | 1,220 | 1,195 | 1,202 | -20 | -1.6% | 278,400 |
| 2011/05/12 | 1,269 | 1,279 | 1,219 | 1,222 | -48 | -3.8% | 277,000 |
| 2011/05/11 | 1,298 | 1,298 | 1,264 | 1,270 | -13 | -1% | 121,400 |
| 2011/05/10 | 1,269 | 1,285 | 1,269 | 1,283 | +15 | +1.2% | 106,300 |
| 2011/05/09 | 1,283 | 1,288 | 1,263 | 1,268 | -10 | -0.8% | 84,000 |
| 2011/05/06 | 1,287 | 1,290 | 1,274 | 1,278 | -22 | -1.7% | 107,200 |
| 2011/05/02 | 1,298 | 1,303 | 1,289 | 1,300 | +13 | +1% | 100,700 |
| 2011/04/28 | 1,274 | 1,292 | 1,268 | 1,287 | +21 | +1.7% | 84,800 |
| 2011/04/27 | 1,277 | 1,283 | 1,260 | 1,266 | ±0 | ±0% | 119,400 |
| 2011/04/26 | 1,284 | 1,298 | 1,257 | 1,266 | -9 | -0.7% | 217,900 |
| 2011/04/25 | 1,273 | 1,290 | 1,270 | 1,275 | +3 | +0.2% | 71,600 |
| 2011/04/22 | 1,252 | 1,282 | 1,248 | 1,272 | +2 | +0.2% | 78,400 |
| 2011/04/21 | 1,272 | 1,278 | 1,269 | 1,270 | +9 | +0.7% | 129,900 |
| 2011/04/20 | 1,264 | 1,267 | 1,254 | 1,261 | +16 | +1.3% | 150,000 |
| 2011/04/19 | 1,235 | 1,252 | 1,231 | 1,245 | -7 | -0.6% | 134,900 |
| 2011/04/18 | 1,257 | 1,262 | 1,244 | 1,252 | +8 | +0.6% | 68,300 |
| 2011/04/15 | 1,260 | 1,266 | 1,237 | 1,244 | -15 | -1.2% | 134,000 |
| 2011/04/14 | 1,241 | 1,265 | 1,235 | 1,259 | +5 | +0.4% | 114,000 |
| 2011/04/13 | 1,247 | 1,259 | 1,242 | 1,254 | ±0 | ±0% | 105,900 |
| 2011/04/12 | 1,258 | 1,273 | 1,240 | 1,254 | -1 | -0.1% | 213,600 |
| 2011/04/11 | 1,214 | 1,259 | 1,214 | 1,255 | +52 | +4.3% | 203,100 |
| 2011/04/08 | 1,177 | 1,209 | 1,161 | 1,203 | +27 | +2.3% | 98,600 |
| 2011/04/07 | 1,179 | 1,197 | 1,167 | 1,176 | -10 | -0.8% | 102,900 |
| 2011/04/06 | 1,218 | 1,218 | 1,176 | 1,186 | -29 | -2.4% | 142,800 |
| 2011/04/05 | 1,239 | 1,243 | 1,193 | 1,215 | -18 | -1.5% | 138,300 |
| 2011/04/04 | 1,247 | 1,280 | 1,222 | 1,233 | +8 | +0.7% | 255,000 |
| 2011/04/01 | 1,232 | 1,243 | 1,211 | 1,225 | -10 | -0.8% | 223,700 |
| 2011/03/31 | 1,227 | 1,238 | 1,205 | 1,235 | +15 | +1.2% | 182,400 |
| 2011/03/30 | 1,199 | 1,220 | 1,188 | 1,220 | +35 | +3% | 194,300 |
| 2011/03/29 | 1,193 | 1,196 | 1,158 | 1,185 | +13 | +1.1% | 195,800 |
| 2011/03/28 | 1,202 | 1,203 | 1,152 | 1,172 | -29 | -2.4% | 250,900 |
| 2011/03/25 | 1,225 | 1,225 | 1,192 | 1,201 | -4 | -0.3% | 233,800 |
| 2011/03/24 | 1,215 | 1,224 | 1,181 | 1,205 | -3 | -0.2% | 250,400 |
| 2011/03/23 | 1,231 | 1,232 | 1,182 | 1,208 | +7 | +0.6% | 335,600 |
| 2011/03/22 | 1,214 | 1,235 | 1,173 | 1,201 | +47 | +4.1% | 438,300 |
| 2011/03/18 | 1,100 | 1,169 | 1,100 | 1,154 | +72 | +6.7% | 342,400 |
3301～
3350
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
