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 |
|---|---|---|---|---|---|---|---|
| 2011/10/13 | 1,124 | 1,139 | 1,118 | 1,135 | +26 | +2.3% | 57,000 |
| 2011/10/12 | 1,092 | 1,119 | 1,086 | 1,109 | +11 | +1% | 42,100 |
| 2011/10/11 | 1,101 | 1,117 | 1,091 | 1,098 | +11 | +1% | 49,500 |
| 2011/10/07 | 1,062 | 1,099 | 1,062 | 1,087 | +49 | +4.7% | 59,900 |
| 2011/10/06 | 1,013 | 1,058 | 1,013 | 1,038 | +35 | +3.5% | 40,200 |
| 2011/10/05 | 1,046 | 1,048 | 1,003 | 1,003 | -35 | -3.4% | 40,300 |
| 2011/10/04 | 1,032 | 1,045 | 1,024 | 1,038 | -28 | -2.6% | 41,400 |
| 2011/10/03 | 1,058 | 1,080 | 1,041 | 1,066 | -35 | -3.2% | 48,800 |
| 2011/09/30 | 1,112 | 1,112 | 1,061 | 1,101 | -10 | -0.9% | 61,600 |
| 2011/09/29 | 1,050 | 1,111 | 1,041 | 1,111 | +41 | +3.8% | 113,600 |
| 2011/09/28 | 1,050 | 1,075 | 1,050 | 1,070 | +28 | +2.7% | 58,800 |
| 2011/09/27 | 996 | 1,042 | 996 | 1,042 | +76 | +7.9% | 96,400 |
| 2011/09/26 | 1,006 | 1,006 | 965 | 966 | -54 | -5.3% | 124,800 |
| 2011/09/22 | 1,013 | 1,025 | 1,002 | 1,020 | -12 | -1.2% | 103,900 |
| 2011/09/21 | 1,050 | 1,068 | 1,031 | 1,032 | -23 | -2.2% | 64,000 |
| 2011/09/20 | 1,060 | 1,071 | 1,046 | 1,055 | -28 | -2.6% | 37,100 |
| 2011/09/16 | 1,051 | 1,089 | 1,048 | 1,083 | +37 | +3.5% | 65,900 |
| 2011/09/15 | 1,045 | 1,059 | 1,038 | 1,046 | +18 | +1.8% | 44,300 |
| 2011/09/14 | 1,051 | 1,067 | 1,026 | 1,028 | -29 | -2.7% | 49,600 |
| 2011/09/13 | 1,014 | 1,071 | 1,011 | 1,057 | +54 | +5.4% | 69,800 |
| 2011/09/12 | 1,017 | 1,019 | 1,000 | 1,003 | -19 | -1.9% | 54,900 |
| 2011/09/09 | 1,030 | 1,041 | 1,021 | 1,022 | -19 | -1.8% | 83,600 |
| 2011/09/08 | 1,042 | 1,050 | 1,034 | 1,041 | -1 | -0.1% | 57,200 |
| 2011/09/07 | 1,025 | 1,055 | 1,023 | 1,042 | +19 | +1.9% | 84,800 |
| 2011/09/06 | 1,062 | 1,062 | 1,018 | 1,023 | -36 | -3.4% | 80,800 |
| 2011/09/05 | 1,065 | 1,065 | 1,048 | 1,059 | -28 | -2.6% | 40,900 |
| 2011/09/02 | 1,085 | 1,107 | 1,077 | 1,087 | -23 | -2.1% | 66,000 |
| 2011/09/01 | 1,117 | 1,126 | 1,100 | 1,110 | ±0 | ±0% | 88,800 |
| 2011/08/31 | 1,132 | 1,135 | 1,099 | 1,110 | -22 | -1.9% | 68,300 |
| 2011/08/30 | 1,114 | 1,143 | 1,114 | 1,132 | +28 | +2.5% | 100,200 |
| 2011/08/29 | 1,104 | 1,114 | 1,082 | 1,104 | +15 | +1.4% | 50,200 |
| 2011/08/26 | 1,076 | 1,090 | 1,069 | 1,089 | +20 | +1.9% | 53,300 |
| 2011/08/25 | 1,048 | 1,087 | 1,048 | 1,069 | +35 | +3.4% | 66,700 |
| 2011/08/24 | 1,068 | 1,078 | 1,029 | 1,034 | -8 | -0.8% | 85,000 |
| 2011/08/23 | 1,039 | 1,046 | 1,013 | 1,042 | +20 | +2% | 55,500 |
| 2011/08/22 | 1,025 | 1,047 | 1,020 | 1,022 | -17 | -1.6% | 57,300 |
| 2011/08/19 | 1,026 | 1,047 | 1,026 | 1,039 | -26 | -2.4% | 74,600 |
| 2011/08/18 | 1,100 | 1,100 | 1,061 | 1,065 | -44 | -4% | 83,900 |
| 2011/08/17 | 1,121 | 1,125 | 1,102 | 1,109 | -25 | -2.2% | 79,700 |
| 2011/08/16 | 1,111 | 1,135 | 1,111 | 1,134 | +26 | +2.3% | 68,700 |
| 2011/08/15 | 1,118 | 1,121 | 1,100 | 1,108 | +10 | +0.9% | 45,400 |
| 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 |
3301～
3350
件表示中 / 3677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 | 189,600円 | +8.5% | -12.7% | 3.16% | 10.52倍 | 0.95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 | 367,500円 | -2.9% | -25.3% | 3.27% | 10.68倍 | 0.88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 |
| オプトラン | 125,800円 | +17.3% | +5.0% | 4.29% | 7.73倍 | 0.84倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
| アイダ | 81,800円 | +1.7% | +47.4% | 3.67% | 11.21倍 | 0.59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 | 172,900円 | +7.9% | +1.1% | 3.30% | 9.32倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
