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 |
---|---|---|---|---|---|---|---|
2014/07/11 | 1,444 | 1,481 | 1,430 | 1,476 | +13 | +0.9% | 92,600 |
2014/07/10 | 1,466 | 1,488 | 1,463 | 1,463 | -14 | -0.9% | 66,500 |
2014/07/09 | 1,491 | 1,499 | 1,468 | 1,477 | -31 | -2.1% | 87,800 |
2014/07/08 | 1,516 | 1,517 | 1,500 | 1,508 | -10 | -0.7% | 44,900 |
2014/07/07 | 1,530 | 1,533 | 1,515 | 1,518 | -1 | -0.1% | 79,400 |
2014/07/04 | 1,496 | 1,524 | 1,496 | 1,519 | +20 | +1.3% | 96,900 |
2014/07/03 | 1,498 | 1,501 | 1,485 | 1,499 | -1 | -0.1% | 52,100 |
2014/07/02 | 1,504 | 1,513 | 1,496 | 1,500 | +3 | +0.2% | 57,600 |
2014/07/01 | 1,488 | 1,508 | 1,473 | 1,497 | +13 | +0.9% | 154,000 |
2014/06/30 | 1,451 | 1,486 | 1,451 | 1,484 | +20 | +1.4% | 118,500 |
2014/06/27 | 1,480 | 1,487 | 1,458 | 1,464 | -17 | -1.1% | 107,900 |
2014/06/26 | 1,482 | 1,488 | 1,475 | 1,481 | +1 | +0.1% | 87,700 |
2014/06/25 | 1,479 | 1,493 | 1,475 | 1,480 | -1 | -0.1% | 76,400 |
2014/06/24 | 1,485 | 1,487 | 1,466 | 1,481 | -11 | -0.7% | 75,200 |
2014/06/23 | 1,472 | 1,495 | 1,466 | 1,492 | +29 | +2% | 129,400 |
2014/06/20 | 1,478 | 1,478 | 1,450 | 1,463 | -4 | -0.3% | 49,400 |
2014/06/19 | 1,478 | 1,478 | 1,460 | 1,467 | -4 | -0.3% | 90,800 |
2014/06/18 | 1,450 | 1,472 | 1,450 | 1,471 | +21 | +1.4% | 118,000 |
2014/06/17 | 1,439 | 1,457 | 1,435 | 1,450 | +11 | +0.8% | 59,800 |
2014/06/16 | 1,451 | 1,456 | 1,438 | 1,439 | -8 | -0.6% | 60,000 |
2014/06/13 | 1,440 | 1,457 | 1,425 | 1,447 | +2 | +0.1% | 125,600 |
2014/06/12 | 1,409 | 1,448 | 1,401 | 1,445 | +38 | +2.7% | 194,600 |
2014/06/11 | 1,374 | 1,410 | 1,374 | 1,407 | +35 | +2.6% | 70,600 |
2014/06/10 | 1,391 | 1,402 | 1,370 | 1,372 | -14 | -1% | 89,900 |
2014/06/09 | 1,408 | 1,411 | 1,385 | 1,386 | -11 | -0.8% | 90,800 |
2014/06/06 | 1,413 | 1,414 | 1,396 | 1,397 | -8 | -0.6% | 110,100 |
2014/06/05 | 1,409 | 1,409 | 1,392 | 1,405 | +5 | +0.4% | 55,200 |
2014/06/04 | 1,377 | 1,404 | 1,377 | 1,400 | +24 | +1.7% | 78,200 |
2014/06/03 | 1,379 | 1,394 | 1,375 | 1,376 | +5 | +0.4% | 46,600 |
2014/06/02 | 1,365 | 1,378 | 1,364 | 1,371 | +13 | +1% | 60,300 |
2014/05/30 | 1,344 | 1,365 | 1,344 | 1,358 | +14 | +1% | 57,500 |
2014/05/29 | 1,342 | 1,352 | 1,324 | 1,344 | +7 | +0.5% | 45,500 |
2014/05/28 | 1,364 | 1,366 | 1,323 | 1,337 | -18 | -1.3% | 79,500 |
2014/05/27 | 1,362 | 1,373 | 1,352 | 1,355 | -11 | -0.8% | 29,800 |
2014/05/26 | 1,355 | 1,367 | 1,355 | 1,366 | +20 | +1.5% | 49,200 |
2014/05/23 | 1,332 | 1,350 | 1,332 | 1,346 | +4 | +0.3% | 29,300 |
2014/05/22 | 1,321 | 1,349 | 1,321 | 1,342 | +21 | +1.6% | 82,200 |
2014/05/21 | 1,290 | 1,324 | 1,289 | 1,321 | +25 | +1.9% | 78,100 |
2014/05/20 | 1,298 | 1,309 | 1,285 | 1,296 | +15 | +1.2% | 53,700 |
2014/05/19 | 1,286 | 1,308 | 1,277 | 1,281 | ±0 | ±0% | 79,400 |
2014/05/16 | 1,281 | 1,290 | 1,272 | 1,281 | -22 | -1.7% | 103,300 |
2014/05/15 | 1,331 | 1,334 | 1,296 | 1,303 | -46 | -3.4% | 143,500 |
2014/05/14 | 1,360 | 1,360 | 1,334 | 1,349 | ±0 | ±0% | 161,200 |
2014/05/13 | 1,275 | 1,357 | 1,273 | 1,349 | +78 | +6.1% | 260,500 |
2014/05/12 | 1,266 | 1,273 | 1,260 | 1,271 | +2 | +0.2% | 59,300 |
2014/05/09 | 1,265 | 1,280 | 1,261 | 1,269 | -2 | -0.2% | 62,900 |
2014/05/08 | 1,272 | 1,284 | 1,266 | 1,271 | -4 | -0.3% | 71,200 |
2014/05/07 | 1,285 | 1,294 | 1,260 | 1,275 | -25 | -1.9% | 103,900 |
2014/05/02 | 1,294 | 1,311 | 1,282 | 1,300 | +6 | +0.5% | 85,500 |
2014/05/01 | 1,280 | 1,296 | 1,280 | 1,294 | +12 | +0.9% | 73,200 |
2701~
2750
件表示中 / 5855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 | 70,400円 | -4.6% | +134.8% | 2.84% | 11.26倍 | 0.29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 | 287,000円 | -9.1% | -28.8% | 3.83% | 7.86倍 | 0.69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 |
イクヨ | 75,600円 | +59.0% | +999.9% | 4.37% | 3.76倍 | 2.39倍 |
|
合成樹脂の自動車内外装部品製造。三菱自向け4割、商用車向けも。筆頭株主は中国系企業 |
松屋R&D | 70,500円 | +0.3% | +1.3% | 1.42% | 9.39倍 | 2.17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 | 145,600円 | +3.7% | +13.2% | 3.57% | 7.56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