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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,312 | 1,320 | 1,297 | 1,300 | -17 | -1.3% | 57,800 |
| 2014/04/04 | 1,317 | 1,335 | 1,314 | 1,317 | -11 | -0.8% | 67,000 |
| 2014/04/03 | 1,312 | 1,338 | 1,312 | 1,328 | +15 | +1.1% | 99,400 |
| 2014/04/02 | 1,313 | 1,335 | 1,311 | 1,313 | +2 | +0.2% | 95,700 |
| 2014/04/01 | 1,298 | 1,311 | 1,288 | 1,311 | +24 | +1.9% | 135,300 |
| 2014/03/31 | 1,292 | 1,293 | 1,263 | 1,287 | ±0 | ±0% | 119,800 |
| 2014/03/28 | 1,263 | 1,287 | 1,238 | 1,287 | +24 | +1.9% | 100,200 |
| 2014/03/27 | 1,252 | 1,269 | 1,217 | 1,263 | +4 | +0.3% | 168,600 |
| 2014/03/26 | 1,240 | 1,270 | 1,240 | 1,259 | -7 | -0.6% | 171,400 |
| 2014/03/25 | 1,260 | 1,277 | 1,237 | 1,266 | -16 | -1.2% | 121,400 |
| 2014/03/24 | 1,300 | 1,327 | 1,279 | 1,282 | -20 | -1.5% | 79,800 |
| 2014/03/20 | 1,334 | 1,349 | 1,293 | 1,302 | -27 | -2% | 48,100 |
| 2014/03/19 | 1,337 | 1,343 | 1,303 | 1,329 | -8 | -0.6% | 64,200 |
| 2014/03/18 | 1,336 | 1,354 | 1,334 | 1,337 | +24 | +1.8% | 29,100 |
| 2014/03/17 | 1,314 | 1,334 | 1,309 | 1,313 | -20 | -1.5% | 44,100 |
| 2014/03/14 | 1,330 | 1,344 | 1,329 | 1,333 | -32 | -2.3% | 91,300 |
| 2014/03/13 | 1,371 | 1,385 | 1,365 | 1,365 | -6 | -0.4% | 29,000 |
| 2014/03/12 | 1,391 | 1,391 | 1,368 | 1,371 | -31 | -2.2% | 56,900 |
| 2014/03/11 | 1,405 | 1,428 | 1,392 | 1,402 | +1 | +0.1% | 62,000 |
| 2014/03/10 | 1,408 | 1,408 | 1,386 | 1,401 | +16 | +1.2% | 41,400 |
| 2014/03/07 | 1,401 | 1,408 | 1,372 | 1,385 | -2 | -0.1% | 38,400 |
| 2014/03/06 | 1,383 | 1,394 | 1,353 | 1,387 | +34 | +2.5% | 72,100 |
| 2014/03/05 | 1,389 | 1,390 | 1,350 | 1,353 | -10 | -0.7% | 85,500 |
| 2014/03/04 | 1,357 | 1,364 | 1,330 | 1,363 | +19 | +1.4% | 58,100 |
| 2014/03/03 | 1,331 | 1,351 | 1,309 | 1,344 | +1 | +0.1% | 115,100 |
| 2014/02/28 | 1,342 | 1,349 | 1,331 | 1,343 | -2 | -0.1% | 65,200 |
| 2014/02/27 | 1,356 | 1,367 | 1,344 | 1,345 | -14 | -1% | 48,300 |
| 2014/02/26 | 1,366 | 1,373 | 1,357 | 1,359 | -19 | -1.4% | 32,900 |
| 2014/02/25 | 1,380 | 1,387 | 1,373 | 1,378 | +6 | +0.4% | 43,000 |
| 2014/02/24 | 1,374 | 1,399 | 1,362 | 1,372 | -2 | -0.1% | 46,100 |
| 2014/02/21 | 1,359 | 1,378 | 1,359 | 1,374 | +34 | +2.5% | 53,400 |
| 2014/02/20 | 1,390 | 1,390 | 1,335 | 1,340 | -50 | -3.6% | 130,700 |
| 2014/02/19 | 1,404 | 1,431 | 1,379 | 1,390 | -15 | -1.1% | 73,500 |
| 2014/02/18 | 1,394 | 1,412 | 1,375 | 1,405 | +27 | +2% | 81,200 |
| 2014/02/17 | 1,380 | 1,384 | 1,350 | 1,378 | -8 | -0.6% | 117,100 |
| 2014/02/14 | 1,415 | 1,415 | 1,361 | 1,386 | -17 | -1.2% | 99,600 |
| 2014/02/13 | 1,430 | 1,440 | 1,394 | 1,403 | -27 | -1.9% | 76,500 |
| 2014/02/12 | 1,451 | 1,465 | 1,420 | 1,430 | +10 | +0.7% | 105,400 |
| 2014/02/10 | 1,451 | 1,480 | 1,401 | 1,420 | +9 | +0.6% | 279,900 |
| 2014/02/07 | 1,410 | 1,420 | 1,393 | 1,411 | +19 | +1.4% | 58,700 |
| 2014/02/06 | 1,390 | 1,403 | 1,367 | 1,392 | +13 | +0.9% | 56,900 |
| 2014/02/05 | 1,421 | 1,422 | 1,355 | 1,379 | +18 | +1.3% | 97,300 |
| 2014/02/04 | 1,367 | 1,392 | 1,353 | 1,361 | -71 | -5% | 160,700 |
| 2014/02/03 | 1,452 | 1,452 | 1,418 | 1,432 | -10 | -0.7% | 114,100 |
| 2014/01/31 | 1,470 | 1,485 | 1,422 | 1,442 | -18 | -1.2% | 110,500 |
| 2014/01/30 | 1,472 | 1,482 | 1,451 | 1,460 | -52 | -3.4% | 93,600 |
| 2014/01/29 | 1,490 | 1,512 | 1,483 | 1,512 | +44 | +3% | 40,300 |
| 2014/01/28 | 1,475 | 1,493 | 1,462 | 1,468 | -5 | -0.3% | 92,900 |
| 2014/01/27 | 1,460 | 1,494 | 1,460 | 1,473 | -42 | -2.8% | 113,000 |
| 2014/01/24 | 1,516 | 1,538 | 1,506 | 1,515 | -43 | -2.8% | 124,300 |
2601～
2650
件表示中 / 5689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 | 50,100円 | -6.3% | +15.4% | 2.99% | 7.84倍 | 0.21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 | 250,000円 | -0.6% | -2.4% | 4.00% | 7.52倍 | 0.66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 |
| デイトナ | 349,000円 | +3.2% | +2.0% | 3.70% | 6.83倍 | 1.05倍 |
|
２輪車部品・用品の企画、卸売りを手がける。小売店も５店展開。インドネシアに進出。独立系 |
| オーゼックス | 114,200円 | +6.9% | -6.6% | 4.38% | 12.26倍 | 0.40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 |
| ミクニ | 32,400円 | +4.1% | +10.7% | 4.32% | 6.82倍 | 0.28倍 |
|
２輪用と４輪用の電子制御燃料噴射装置や吸排気系が主力。家庭ガス制御器、航空機部品卸も |
市場注目の銘柄
チャート関連のコラム
