今仙電機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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 1,355 | 1,362 | 1,346 | 1,347 | -5 | -0.4% | 47,800 |
| 2017/12/11 | 1,344 | 1,360 | 1,339 | 1,352 | +15 | +1.1% | 52,900 |
| 2017/12/08 | 1,309 | 1,338 | 1,309 | 1,337 | +9 | +0.7% | 225,600 |
| 2017/12/07 | 1,332 | 1,339 | 1,327 | 1,328 | +5 | +0.4% | 30,400 |
| 2017/12/06 | 1,333 | 1,350 | 1,321 | 1,323 | -7 | -0.5% | 58,400 |
| 2017/12/05 | 1,332 | 1,340 | 1,325 | 1,330 | -11 | -0.8% | 53,500 |
| 2017/12/04 | 1,354 | 1,362 | 1,340 | 1,341 | +4 | +0.3% | 55,100 |
| 2017/12/01 | 1,336 | 1,353 | 1,332 | 1,337 | +1 | +0.1% | 48,800 |
| 2017/11/30 | 1,338 | 1,343 | 1,327 | 1,336 | -2 | -0.1% | 60,000 |
| 2017/11/29 | 1,336 | 1,361 | 1,334 | 1,338 | +3 | +0.2% | 58,700 |
| 2017/11/28 | 1,345 | 1,352 | 1,334 | 1,335 | -10 | -0.7% | 35,300 |
| 2017/11/27 | 1,348 | 1,357 | 1,344 | 1,345 | +3 | +0.2% | 36,300 |
| 2017/11/24 | 1,359 | 1,363 | 1,337 | 1,342 | -34 | -2.5% | 73,700 |
| 2017/11/22 | 1,357 | 1,405 | 1,357 | 1,376 | +23 | +1.7% | 67,100 |
| 2017/11/21 | 1,361 | 1,367 | 1,353 | 1,353 | -4 | -0.3% | 33,600 |
| 2017/11/20 | 1,360 | 1,379 | 1,338 | 1,357 | -8 | -0.6% | 58,200 |
| 2017/11/17 | 1,379 | 1,390 | 1,362 | 1,365 | +3 | +0.2% | 59,100 |
| 2017/11/16 | 1,352 | 1,373 | 1,347 | 1,362 | +6 | +0.4% | 66,400 |
| 2017/11/15 | 1,399 | 1,407 | 1,356 | 1,356 | -45 | -3.2% | 100,800 |
| 2017/11/14 | 1,402 | 1,415 | 1,394 | 1,401 | -1 | -0.1% | 62,600 |
| 2017/11/13 | 1,414 | 1,414 | 1,392 | 1,402 | +4 | +0.3% | 57,700 |
| 2017/11/10 | 1,352 | 1,412 | 1,352 | 1,398 | +29 | +2.1% | 147,800 |
| 2017/11/09 | 1,354 | 1,419 | 1,348 | 1,369 | -102 | -6.9% | 249,300 |
| 2017/11/08 | 1,495 | 1,495 | 1,436 | 1,471 | -8 | -0.5% | 126,900 |
| 2017/11/07 | 1,427 | 1,507 | 1,426 | 1,479 | +53 | +3.7% | 224,900 |
| 2017/11/06 | 1,448 | 1,451 | 1,420 | 1,426 | -18 | -1.2% | 65,100 |
| 2017/11/02 | 1,436 | 1,446 | 1,427 | 1,444 | +9 | +0.6% | 69,300 |
| 2017/11/01 | 1,456 | 1,463 | 1,434 | 1,435 | -24 | -1.6% | 80,800 |
| 2017/10/31 | 1,437 | 1,467 | 1,437 | 1,459 | +12 | +0.8% | 79,800 |
| 2017/10/30 | 1,451 | 1,453 | 1,438 | 1,447 | -5 | -0.3% | 66,000 |
| 2017/10/27 | 1,440 | 1,469 | 1,440 | 1,452 | +17 | +1.2% | 68,800 |
| 2017/10/26 | 1,420 | 1,441 | 1,420 | 1,435 | +13 | +0.9% | 52,600 |
| 2017/10/25 | 1,429 | 1,463 | 1,422 | 1,422 | -13 | -0.9% | 80,700 |
| 2017/10/24 | 1,428 | 1,448 | 1,424 | 1,435 | +3 | +0.2% | 55,000 |
| 2017/10/23 | 1,437 | 1,438 | 1,416 | 1,432 | +12 | +0.8% | 43,700 |
| 2017/10/20 | 1,423 | 1,427 | 1,415 | 1,420 | -16 | -1.1% | 45,300 |
| 2017/10/19 | 1,432 | 1,449 | 1,426 | 1,436 | +11 | +0.8% | 58,600 |
| 2017/10/18 | 1,431 | 1,436 | 1,421 | 1,425 | -6 | -0.4% | 33,800 |
| 2017/10/17 | 1,435 | 1,435 | 1,422 | 1,431 | +2 | +0.1% | 37,600 |
| 2017/10/16 | 1,425 | 1,444 | 1,422 | 1,429 | +13 | +0.9% | 49,100 |
| 2017/10/13 | 1,420 | 1,425 | 1,399 | 1,416 | -4 | -0.3% | 53,900 |
| 2017/10/12 | 1,429 | 1,437 | 1,408 | 1,420 | +3 | +0.2% | 74,400 |
| 2017/10/11 | 1,420 | 1,425 | 1,405 | 1,417 | -5 | -0.4% | 31,600 |
| 2017/10/10 | 1,400 | 1,422 | 1,400 | 1,422 | +7 | +0.5% | 44,300 |
| 2017/10/06 | 1,432 | 1,432 | 1,408 | 1,415 | -7 | -0.5% | 45,800 |
| 2017/10/05 | 1,436 | 1,445 | 1,422 | 1,422 | -25 | -1.7% | 48,000 |
| 2017/10/04 | 1,443 | 1,455 | 1,436 | 1,447 | -6 | -0.4% | 51,600 |
| 2017/10/03 | 1,454 | 1,457 | 1,432 | 1,453 | +5 | +0.3% | 82,600 |
| 2017/10/02 | 1,407 | 1,453 | 1,403 | 1,448 | +46 | +3.3% | 147,300 |
| 2017/09/29 | 1,410 | 1,410 | 1,400 | 1,402 | -4 | -0.3% | 47,000 |
1851～
1900
件表示中 / 5843件
類似銘柄と比較する
現在ご覧いただいている「今仙電機」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 |
|---|---|---|---|---|---|---|---|---|
| 今仙電機 | 68,200円 | -4.6% | +134.8% | 2.93% | 10.89倍 | 0.28倍 |
|
自動車部品メーカー。シート機構部品のアジャスターが主力。ランプ等も。ホンダ向け約４割 |
| 芦森工 | 282,700円 | -9.1% | -28.8% | 3.89% | 7.75倍 | 0.68倍 |
|
シートベルトやエアバッグなど自動車安全部品が主力、消防用ホースや管路更生工法用材料も |
| セレンディプ | 345,500円 | +59.2% | +151.7% | 0.00% | 14.19倍 | 1.95倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| 松屋Ｒ＆Ｄ | 70,300円 | +0.3% | +1.3% | 1.42% | 9.36倍 | 2.16倍 |
|
縫製自動機の開発・販売とエアバッグや自動車用シート、血圧計腕帯など縫製品の製造が２本柱 |
| オーゼックス | 144,900円 | +3.7% | +13.2% | 3.59% | 7.50倍 | 0.48倍 |
|
大同特殊鋼系エンジンバルブ最大手。ディーゼル、ガソリン両方対応。Ｍ＆Ａ含め新規事業模索 |
市場注目の銘柄
チャート関連のコラム
