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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,697 | 1,736 | 1,686 | 1,723 | +5 | +0.3% | 89,500 |
| 2023/06/20 | 1,711 | 1,720 | 1,700 | 1,718 | +4 | +0.2% | 43,500 |
| 2023/06/19 | 1,691 | 1,718 | 1,690 | 1,714 | +28 | +1.7% | 60,800 |
| 2023/06/16 | 1,704 | 1,707 | 1,673 | 1,686 | -28 | -1.6% | 110,800 |
| 2023/06/15 | 1,709 | 1,726 | 1,703 | 1,714 | +5 | +0.3% | 63,700 |
| 2023/06/14 | 1,707 | 1,716 | 1,699 | 1,709 | +20 | +1.2% | 64,700 |
| 2023/06/13 | 1,710 | 1,710 | 1,673 | 1,689 | -11 | -0.6% | 88,100 |
| 2023/06/12 | 1,680 | 1,710 | 1,670 | 1,700 | +38 | +2.3% | 104,000 |
| 2023/06/09 | 1,640 | 1,666 | 1,624 | 1,662 | +23 | +1.4% | 85,800 |
| 2023/06/08 | 1,631 | 1,672 | 1,630 | 1,639 | +19 | +1.2% | 132,200 |
| 2023/06/07 | 1,630 | 1,630 | 1,603 | 1,620 | +5 | +0.3% | 124,600 |
| 2023/06/06 | 1,603 | 1,620 | 1,585 | 1,615 | +7 | +0.4% | 61,700 |
| 2023/06/05 | 1,600 | 1,613 | 1,589 | 1,608 | +44 | +2.8% | 72,000 |
| 2023/06/02 | 1,540 | 1,571 | 1,540 | 1,564 | +26 | +1.7% | 54,500 |
| 2023/06/01 | 1,534 | 1,545 | 1,527 | 1,538 | -6 | -0.4% | 59,600 |
| 2023/05/31 | 1,571 | 1,585 | 1,538 | 1,544 | -47 | -3% | 98,300 |
| 2023/05/30 | 1,606 | 1,606 | 1,573 | 1,591 | -21 | -1.3% | 55,500 |
| 2023/05/29 | 1,612 | 1,628 | 1,604 | 1,612 | +20 | +1.3% | 58,200 |
| 2023/05/26 | 1,627 | 1,627 | 1,587 | 1,592 | -43 | -2.6% | 124,400 |
| 2023/05/25 | 1,635 | 1,646 | 1,623 | 1,635 | -17 | -1% | 49,300 |
| 2023/05/24 | 1,625 | 1,653 | 1,623 | 1,652 | +18 | +1.1% | 35,500 |
| 2023/05/23 | 1,632 | 1,651 | 1,617 | 1,634 | +2 | +0.1% | 58,300 |
| 2023/05/22 | 1,641 | 1,641 | 1,620 | 1,632 | -12 | -0.7% | 72,300 |
| 2023/05/19 | 1,669 | 1,675 | 1,637 | 1,644 | -37 | -2.2% | 59,900 |
| 2023/05/18 | 1,680 | 1,683 | 1,660 | 1,681 | +14 | +0.8% | 58,900 |
| 2023/05/17 | 1,679 | 1,686 | 1,658 | 1,667 | -17 | -1% | 58,100 |
| 2023/05/16 | 1,650 | 1,689 | 1,650 | 1,684 | +17 | +1% | 40,200 |
| 2023/05/15 | 1,686 | 1,696 | 1,633 | 1,667 | +7 | +0.4% | 58,200 |
| 2023/05/12 | 1,669 | 1,690 | 1,605 | 1,660 | +31 | +1.9% | 167,600 |
| 2023/05/11 | 1,626 | 1,632 | 1,601 | 1,629 | -16 | -1% | 67,400 |
| 2023/05/10 | 1,660 | 1,676 | 1,644 | 1,645 | -10 | -0.6% | 55,500 |
| 2023/05/09 | 1,666 | 1,672 | 1,635 | 1,655 | +21 | +1.3% | 97,000 |
| 2023/05/08 | 1,597 | 1,656 | 1,570 | 1,634 | +57 | +3.6% | 125,600 |
| 2023/05/02 | 1,581 | 1,590 | 1,570 | 1,577 | -12 | -0.8% | 51,900 |
| 2023/05/01 | 1,585 | 1,589 | 1,578 | 1,589 | +14 | +0.9% | 23,500 |
| 2023/04/28 | 1,554 | 1,575 | 1,544 | 1,575 | +42 | +2.7% | 34,700 |
| 2023/04/27 | 1,524 | 1,538 | 1,508 | 1,533 | -10 | -0.6% | 43,100 |
| 2023/04/26 | 1,531 | 1,549 | 1,522 | 1,543 | -3 | -0.2% | 36,700 |
| 2023/04/25 | 1,580 | 1,584 | 1,540 | 1,546 | -24 | -1.5% | 64,900 |
| 2023/04/24 | 1,600 | 1,600 | 1,568 | 1,570 | -24 | -1.5% | 26,500 |
| 2023/04/21 | 1,591 | 1,606 | 1,583 | 1,594 | +3 | +0.2% | 28,900 |
| 2023/04/20 | 1,582 | 1,599 | 1,582 | 1,591 | +9 | +0.6% | 16,400 |
| 2023/04/19 | 1,562 | 1,606 | 1,560 | 1,582 | +20 | +1.3% | 58,200 |
| 2023/04/18 | 1,557 | 1,567 | 1,545 | 1,562 | +17 | +1.1% | 25,500 |
| 2023/04/17 | 1,547 | 1,550 | 1,531 | 1,545 | -2 | -0.1% | 25,200 |
| 2023/04/14 | 1,550 | 1,552 | 1,542 | 1,547 | +3 | +0.2% | 25,300 |
| 2023/04/13 | 1,557 | 1,557 | 1,537 | 1,544 | -20 | -1.3% | 25,300 |
| 2023/04/12 | 1,580 | 1,606 | 1,561 | 1,564 | +9 | +0.6% | 87,000 |
| 2023/04/11 | 1,548 | 1,562 | 1,541 | 1,555 | +22 | +1.4% | 60,600 |
| 2023/04/10 | 1,551 | 1,554 | 1,523 | 1,533 | ±0 | ±0% | 27,600 |
351～
400
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
