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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,476 | 1,486 | 1,437 | 1,441 | +5 | +0.3% | 22,300 |
| 2008/07/16 | 1,508 | 1,508 | 1,422 | 1,436 | -52 | -3.5% | 50,800 |
| 2008/07/15 | 1,523 | 1,528 | 1,452 | 1,488 | -53 | -3.4% | 26,100 |
| 2008/07/14 | 1,521 | 1,570 | 1,521 | 1,541 | +1 | +0.1% | 21,600 |
| 2008/07/11 | 1,540 | 1,568 | 1,534 | 1,540 | -10 | -0.6% | 18,700 |
| 2008/07/10 | 1,509 | 1,580 | 1,509 | 1,550 | +4 | +0.3% | 15,000 |
| 2008/07/09 | 1,610 | 1,610 | 1,531 | 1,546 | -4 | -0.3% | 21,100 |
| 2008/07/08 | 1,581 | 1,604 | 1,550 | 1,550 | -51 | -3.2% | 13,100 |
| 2008/07/07 | 1,624 | 1,624 | 1,571 | 1,601 | +7 | +0.4% | 21,400 |
| 2008/07/04 | 1,573 | 1,609 | 1,573 | 1,594 | +23 | +1.5% | 28,800 |
| 2008/07/03 | 1,558 | 1,608 | 1,533 | 1,571 | -17 | -1.1% | 28,500 |
| 2008/07/02 | 1,631 | 1,641 | 1,580 | 1,588 | -58 | -3.5% | 44,300 |
| 2008/07/01 | 1,638 | 1,681 | 1,636 | 1,646 | -51 | -3% | 46,600 |
| 2008/06/30 | 1,690 | 1,710 | 1,679 | 1,697 | -20 | -1.2% | 35,400 |
| 2008/06/27 | 1,681 | 1,721 | 1,680 | 1,717 | -24 | -1.4% | 26,400 |
| 2008/06/26 | 1,735 | 1,757 | 1,730 | 1,741 | +1 | +0.1% | 23,000 |
| 2008/06/25 | 1,712 | 1,770 | 1,693 | 1,740 | +11 | +0.6% | 49,600 |
| 2008/06/24 | 1,721 | 1,768 | 1,715 | 1,729 | -6 | -0.3% | 12,900 |
| 2008/06/23 | 1,749 | 1,752 | 1,703 | 1,735 | -21 | -1.2% | 21,100 |
| 2008/06/20 | 1,752 | 1,764 | 1,733 | 1,756 | +5 | +0.3% | 50,600 |
| 2008/06/19 | 1,767 | 1,767 | 1,717 | 1,751 | +5 | +0.3% | 43,400 |
| 2008/06/18 | 1,728 | 1,770 | 1,720 | 1,746 | +33 | +1.9% | 34,300 |
| 2008/06/17 | 1,715 | 1,730 | 1,708 | 1,713 | -15 | -0.9% | 54,300 |
| 2008/06/16 | 1,724 | 1,730 | 1,691 | 1,728 | +64 | +3.8% | 25,100 |
| 2008/06/13 | 1,671 | 1,707 | 1,648 | 1,664 | -6 | -0.4% | 56,900 |
| 2008/06/12 | 1,662 | 1,688 | 1,621 | 1,670 | -22 | -1.3% | 72,000 |
| 2008/06/11 | 1,716 | 1,737 | 1,673 | 1,692 | -16 | -0.9% | 53,500 |
| 2008/06/10 | 1,720 | 1,750 | 1,705 | 1,708 | -4 | -0.2% | 49,200 |
| 2008/06/09 | 1,719 | 1,728 | 1,700 | 1,712 | -63 | -3.5% | 58,100 |
| 2008/06/06 | 1,802 | 1,820 | 1,766 | 1,775 | -19 | -1.1% | 64,900 |
| 2008/06/05 | 1,781 | 1,796 | 1,761 | 1,794 | +22 | +1.2% | 22,300 |
| 2008/06/04 | 1,740 | 1,790 | 1,737 | 1,772 | +33 | +1.9% | 64,700 |
| 2008/06/03 | 1,766 | 1,772 | 1,720 | 1,739 | -36 | -2% | 29,600 |
| 2008/06/02 | 1,790 | 1,804 | 1,775 | 1,775 | -8 | -0.4% | 58,300 |
| 2008/05/30 | 1,769 | 1,796 | 1,760 | 1,783 | +14 | +0.8% | 60,200 |
| 2008/05/29 | 1,760 | 1,783 | 1,749 | 1,769 | +28 | +1.6% | 45,700 |
| 2008/05/28 | 1,755 | 1,776 | 1,737 | 1,741 | -19 | -1.1% | 46,400 |
| 2008/05/27 | 1,706 | 1,789 | 1,706 | 1,760 | +41 | +2.4% | 38,200 |
| 2008/05/26 | 1,755 | 1,755 | 1,701 | 1,719 | -47 | -2.7% | 37,200 |
| 2008/05/23 | 1,770 | 1,799 | 1,755 | 1,766 | +7 | +0.4% | 76,000 |
| 2008/05/22 | 1,680 | 1,768 | 1,680 | 1,759 | +35 | +2% | 67,200 |
| 2008/05/21 | 1,675 | 1,757 | 1,671 | 1,724 | -6 | -0.3% | 62,600 |
| 2008/05/20 | 1,748 | 1,768 | 1,720 | 1,730 | -1 | -0.1% | 92,000 |
| 2008/05/19 | 1,725 | 1,747 | 1,702 | 1,731 | +8 | +0.5% | 51,700 |
| 2008/05/16 | 1,765 | 1,778 | 1,715 | 1,723 | -18 | -1% | 67,200 |
| 2008/05/15 | 1,801 | 1,829 | 1,740 | 1,741 | -55 | -3.1% | 152,300 |
| 2008/05/14 | 1,716 | 1,813 | 1,701 | 1,796 | +200 | +12.5% | 335,500 |
| 2008/05/13 | 1,405 | 1,596 | 1,385 | 1,596 | +200 | +14.3% | 125,300 |
| 2008/05/12 | 1,370 | 1,403 | 1,365 | 1,396 | -22 | -1.6% | 37,700 |
| 2008/05/09 | 1,470 | 1,470 | 1,411 | 1,418 | -56 | -3.8% | 38,700 |
4001～
4050
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
