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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,360 | 1,423 | 1,358 | 1,408 | +36 | +2.6% | 124,300 |
| 2010/10/18 | 1,392 | 1,393 | 1,358 | 1,372 | -20 | -1.4% | 80,900 |
| 2010/10/15 | 1,399 | 1,418 | 1,384 | 1,392 | +1 | +0.1% | 106,800 |
| 2010/10/14 | 1,414 | 1,426 | 1,364 | 1,391 | -20 | -1.4% | 183,300 |
| 2010/10/13 | 1,412 | 1,443 | 1,400 | 1,411 | -1 | -0.1% | 122,000 |
| 2010/10/12 | 1,462 | 1,472 | 1,390 | 1,412 | -55 | -3.7% | 209,400 |
| 2010/10/08 | 1,459 | 1,476 | 1,453 | 1,467 | +8 | +0.5% | 193,100 |
| 2010/10/07 | 1,444 | 1,459 | 1,437 | 1,459 | +28 | +2% | 193,900 |
| 2010/10/06 | 1,403 | 1,439 | 1,399 | 1,431 | +56 | +4.1% | 247,000 |
| 2010/10/05 | 1,361 | 1,390 | 1,342 | 1,375 | -6 | -0.4% | 178,000 |
| 2010/10/04 | 1,379 | 1,410 | 1,375 | 1,381 | +8 | +0.6% | 171,500 |
| 2010/10/01 | 1,343 | 1,379 | 1,342 | 1,373 | +31 | +2.3% | 154,700 |
| 2010/09/30 | 1,333 | 1,374 | 1,333 | 1,342 | -3 | -0.2% | 89,200 |
| 2010/09/29 | 1,335 | 1,348 | 1,328 | 1,345 | +13 | +1% | 61,400 |
| 2010/09/28 | 1,323 | 1,347 | 1,323 | 1,332 | -9 | -0.7% | 36,100 |
| 2010/09/27 | 1,328 | 1,344 | 1,327 | 1,341 | +15 | +1.1% | 82,400 |
| 2010/09/24 | 1,341 | 1,350 | 1,325 | 1,326 | -22 | -1.6% | 106,000 |
| 2010/09/22 | 1,355 | 1,363 | 1,343 | 1,348 | +3 | +0.2% | 116,800 |
| 2010/09/21 | 1,358 | 1,358 | 1,325 | 1,345 | +13 | +1% | 147,500 |
| 2010/09/17 | 1,297 | 1,337 | 1,295 | 1,332 | +30 | +2.3% | 149,100 |
| 2010/09/16 | 1,331 | 1,351 | 1,298 | 1,302 | -28 | -2.1% | 249,800 |
| 2010/09/15 | 1,310 | 1,344 | 1,288 | 1,330 | +6 | +0.5% | 242,400 |
| 2010/09/14 | 1,345 | 1,345 | 1,320 | 1,324 | -6 | -0.5% | 79,400 |
| 2010/09/13 | 1,359 | 1,369 | 1,322 | 1,330 | -11 | -0.8% | 130,600 |
| 2010/09/10 | 1,360 | 1,369 | 1,310 | 1,341 | -7 | -0.5% | 165,600 |
| 2010/09/09 | 1,352 | 1,357 | 1,343 | 1,348 | +13 | +1% | 96,700 |
| 2010/09/08 | 1,350 | 1,350 | 1,320 | 1,335 | -39 | -2.8% | 124,100 |
| 2010/09/07 | 1,350 | 1,384 | 1,338 | 1,374 | +21 | +1.6% | 123,800 |
| 2010/09/06 | 1,317 | 1,357 | 1,290 | 1,353 | +63 | +4.9% | 169,200 |
| 2010/09/03 | 1,253 | 1,292 | 1,253 | 1,290 | +38 | +3% | 53,300 |
| 2010/09/02 | 1,268 | 1,271 | 1,238 | 1,252 | +14 | +1.1% | 71,400 |
| 2010/09/01 | 1,238 | 1,248 | 1,217 | 1,238 | -2 | -0.2% | 80,000 |
| 2010/08/31 | 1,269 | 1,290 | 1,239 | 1,240 | -59 | -4.5% | 86,000 |
| 2010/08/30 | 1,298 | 1,315 | 1,283 | 1,299 | +31 | +2.4% | 109,100 |
| 2010/08/27 | 1,249 | 1,280 | 1,212 | 1,268 | +19 | +1.5% | 195,400 |
| 2010/08/26 | 1,264 | 1,338 | 1,237 | 1,249 | +5 | +0.4% | 228,400 |
| 2010/08/25 | 1,251 | 1,278 | 1,234 | 1,244 | -42 | -3.3% | 203,400 |
| 2010/08/24 | 1,324 | 1,326 | 1,285 | 1,286 | -50 | -3.7% | 169,700 |
| 2010/08/23 | 1,400 | 1,400 | 1,336 | 1,336 | -70 | -5% | 133,700 |
| 2010/08/20 | 1,384 | 1,420 | 1,382 | 1,406 | +10 | +0.7% | 126,900 |
| 2010/08/19 | 1,387 | 1,402 | 1,373 | 1,396 | +1 | +0.1% | 60,800 |
| 2010/08/18 | 1,399 | 1,409 | 1,381 | 1,395 | +22 | +1.6% | 68,800 |
| 2010/08/17 | 1,380 | 1,384 | 1,348 | 1,373 | -20 | -1.4% | 85,900 |
| 2010/08/16 | 1,386 | 1,410 | 1,379 | 1,393 | +5 | +0.4% | 111,400 |
| 2010/08/13 | 1,383 | 1,391 | 1,354 | 1,388 | +26 | +1.9% | 174,300 |
| 2010/08/12 | 1,337 | 1,363 | 1,334 | 1,362 | -24 | -1.7% | 135,700 |
| 2010/08/11 | 1,400 | 1,401 | 1,380 | 1,386 | -30 | -2.1% | 112,900 |
| 2010/08/10 | 1,419 | 1,452 | 1,409 | 1,416 | -9 | -0.6% | 88,700 |
| 2010/08/09 | 1,401 | 1,427 | 1,399 | 1,425 | -6 | -0.4% | 193,800 |
| 2010/08/06 | 1,290 | 1,432 | 1,280 | 1,431 | +132 | +10.2% | 615,800 |
3451～
3500
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
