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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 1,004 | 1,107 | 1,003 | 1,082 | +18 | +1.7% | 423,800 |
| 2011/03/16 | 1,041 | 1,150 | 980 | 1,064 | +52 | +5.1% | 644,700 |
| 2011/03/15 | 1,125 | 1,142 | 912 | 1,012 | -157 | -13.4% | 616,900 |
| 2011/03/14 | 1,105 | 1,200 | 1,100 | 1,169 | -86 | -6.9% | 485,900 |
| 2011/03/11 | 1,259 | 1,268 | 1,244 | 1,255 | -37 | -2.9% | 822,900 |
| 2011/03/10 | 1,319 | 1,320 | 1,285 | 1,292 | -25 | -1.9% | 573,000 |
| 2011/03/09 | 1,350 | 1,352 | 1,312 | 1,317 | -30 | -2.2% | 591,100 |
| 2011/03/08 | 1,357 | 1,362 | 1,339 | 1,347 | -9 | -0.7% | 445,400 |
| 2011/03/07 | 1,413 | 1,413 | 1,339 | 1,356 | -76 | -5.3% | 815,100 |
| 2011/03/04 | 1,453 | 1,456 | 1,420 | 1,432 | -12 | -0.8% | 238,500 |
| 2011/03/03 | 1,435 | 1,449 | 1,427 | 1,444 | +8 | +0.6% | 245,200 |
| 2011/03/02 | 1,472 | 1,475 | 1,428 | 1,436 | -62 | -4.1% | 250,600 |
| 2011/03/01 | 1,509 | 1,510 | 1,489 | 1,498 | -10 | -0.7% | 161,700 |
| 2011/02/28 | 1,520 | 1,520 | 1,479 | 1,508 | +10 | +0.7% | 149,700 |
| 2011/02/25 | 1,456 | 1,545 | 1,456 | 1,498 | +37 | +2.5% | 156,800 |
| 2011/02/24 | 1,483 | 1,495 | 1,454 | 1,461 | -43 | -2.9% | 199,100 |
| 2011/02/23 | 1,483 | 1,530 | 1,480 | 1,504 | -17 | -1.1% | 179,200 |
| 2011/02/22 | 1,552 | 1,558 | 1,508 | 1,521 | -44 | -2.8% | 193,200 |
| 2011/02/21 | 1,580 | 1,583 | 1,560 | 1,565 | -30 | -1.9% | 140,900 |
| 2011/02/18 | 1,605 | 1,612 | 1,591 | 1,595 | -15 | -0.9% | 142,200 |
| 2011/02/17 | 1,620 | 1,628 | 1,604 | 1,610 | -12 | -0.7% | 102,700 |
| 2011/02/16 | 1,638 | 1,655 | 1,618 | 1,622 | -22 | -1.3% | 80,700 |
| 2011/02/15 | 1,613 | 1,650 | 1,613 | 1,644 | +34 | +2.1% | 132,400 |
| 2011/02/14 | 1,605 | 1,618 | 1,595 | 1,610 | +20 | +1.3% | 174,700 |
| 2011/02/10 | 1,613 | 1,642 | 1,586 | 1,590 | -103 | -6.1% | 336,100 |
| 2011/02/09 | 1,675 | 1,700 | 1,675 | 1,693 | +20 | +1.2% | 83,700 |
| 2011/02/08 | 1,694 | 1,714 | 1,672 | 1,673 | -13 | -0.8% | 106,700 |
| 2011/02/07 | 1,690 | 1,694 | 1,672 | 1,686 | ±0 | ±0% | 62,600 |
| 2011/02/04 | 1,677 | 1,688 | 1,670 | 1,686 | +21 | +1.3% | 61,300 |
| 2011/02/03 | 1,660 | 1,673 | 1,647 | 1,665 | -16 | -1% | 66,700 |
| 2011/02/02 | 1,678 | 1,702 | 1,677 | 1,681 | +21 | +1.3% | 120,200 |
| 2011/02/01 | 1,639 | 1,660 | 1,627 | 1,660 | +31 | +1.9% | 100,700 |
| 2011/01/31 | 1,594 | 1,648 | 1,592 | 1,629 | -3 | -0.2% | 88,700 |
| 2011/01/28 | 1,640 | 1,640 | 1,620 | 1,632 | -8 | -0.5% | 77,400 |
| 2011/01/27 | 1,635 | 1,645 | 1,621 | 1,640 | +29 | +1.8% | 76,900 |
| 2011/01/26 | 1,630 | 1,653 | 1,604 | 1,611 | -32 | -1.9% | 131,400 |
| 2011/01/25 | 1,625 | 1,665 | 1,625 | 1,643 | +40 | +2.5% | 125,600 |
| 2011/01/24 | 1,634 | 1,653 | 1,589 | 1,603 | -18 | -1.1% | 246,200 |
| 2011/01/21 | 1,729 | 1,741 | 1,539 | 1,621 | -124 | -7.1% | 639,500 |
| 2011/01/20 | 1,753 | 1,753 | 1,725 | 1,745 | -8 | -0.5% | 116,700 |
| 2011/01/19 | 1,745 | 1,755 | 1,736 | 1,753 | +16 | +0.9% | 80,000 |
| 2011/01/18 | 1,735 | 1,753 | 1,721 | 1,737 | -8 | -0.5% | 90,900 |
| 2011/01/17 | 1,757 | 1,768 | 1,745 | 1,745 | -3 | -0.2% | 68,600 |
| 2011/01/14 | 1,740 | 1,774 | 1,740 | 1,748 | -2 | -0.1% | 85,800 |
| 2011/01/13 | 1,752 | 1,760 | 1,745 | 1,750 | -10 | -0.6% | 70,100 |
| 2011/01/12 | 1,778 | 1,778 | 1,739 | 1,760 | +7 | +0.4% | 126,500 |
| 2011/01/11 | 1,775 | 1,776 | 1,746 | 1,753 | -27 | -1.5% | 133,400 |
| 2011/01/07 | 1,712 | 1,785 | 1,704 | 1,780 | +89 | +5.3% | 304,300 |
| 2011/01/06 | 1,704 | 1,704 | 1,684 | 1,691 | -2 | -0.1% | 125,400 |
| 2011/01/05 | 1,679 | 1,710 | 1,679 | 1,693 | -26 | -1.5% | 134,300 |
3351～
3400
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
