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 |
|---|---|---|---|---|---|---|---|
| 2008/10/07 | 755 | 803 | 730 | 749 | -76 | -9.2% | 105,200 |
| 2008/10/06 | 855 | 884 | 825 | 825 | -100 | -10.8% | 108,500 |
| 2008/10/03 | 978 | 978 | 905 | 925 | -63 | -6.4% | 93,500 |
| 2008/10/02 | 1,040 | 1,040 | 967 | 988 | -58 | -5.5% | 96,400 |
| 2008/10/01 | 1,017 | 1,048 | 995 | 1,046 | +79 | +8.2% | 97,600 |
| 2008/09/30 | 931 | 978 | 927 | 967 | -34 | -3.4% | 70,800 |
| 2008/09/29 | 1,092 | 1,108 | 1,000 | 1,001 | -88 | -8.1% | 66,900 |
| 2008/09/26 | 1,101 | 1,116 | 1,068 | 1,089 | -13 | -1.2% | 73,100 |
| 2008/09/25 | 1,130 | 1,144 | 1,101 | 1,102 | -32 | -2.8% | 51,100 |
| 2008/09/24 | 1,130 | 1,147 | 1,125 | 1,134 | -27 | -2.3% | 62,700 |
| 2008/09/22 | 1,214 | 1,214 | 1,155 | 1,161 | +7 | +0.6% | 82,500 |
| 2008/09/19 | 1,181 | 1,199 | 1,139 | 1,154 | -9 | -0.8% | 138,500 |
| 2008/09/18 | 1,248 | 1,248 | 1,150 | 1,163 | -85 | -6.8% | 67,600 |
| 2008/09/17 | 1,320 | 1,320 | 1,226 | 1,248 | -38 | -3% | 57,600 |
| 2008/09/16 | 1,280 | 1,365 | 1,208 | 1,286 | -38 | -2.9% | 63,400 |
| 2008/09/12 | 1,349 | 1,367 | 1,312 | 1,324 | -37 | -2.7% | 39,500 |
| 2008/09/11 | 1,369 | 1,400 | 1,347 | 1,361 | -28 | -2% | 38,800 |
| 2008/09/10 | 1,380 | 1,416 | 1,379 | 1,389 | -31 | -2.2% | 44,300 |
| 2008/09/09 | 1,405 | 1,420 | 1,390 | 1,420 | +15 | +1.1% | 39,100 |
| 2008/09/08 | 1,332 | 1,413 | 1,332 | 1,405 | +59 | +4.4% | 32,900 |
| 2008/09/05 | 1,320 | 1,363 | 1,315 | 1,346 | -21 | -1.5% | 52,500 |
| 2008/09/04 | 1,316 | 1,376 | 1,305 | 1,367 | +71 | +5.5% | 47,900 |
| 2008/09/03 | 1,369 | 1,370 | 1,280 | 1,296 | -104 | -7.4% | 104,800 |
| 2008/09/02 | 1,408 | 1,416 | 1,390 | 1,400 | -24 | -1.7% | 45,900 |
| 2008/09/01 | 1,480 | 1,484 | 1,424 | 1,424 | -76 | -5.1% | 30,400 |
| 2008/08/29 | 1,483 | 1,515 | 1,476 | 1,500 | +5 | +0.3% | 36,900 |
| 2008/08/28 | 1,498 | 1,498 | 1,464 | 1,495 | +20 | +1.4% | 15,200 |
| 2008/08/27 | 1,491 | 1,491 | 1,464 | 1,475 | -16 | -1.1% | 9,700 |
| 2008/08/26 | 1,500 | 1,500 | 1,460 | 1,491 | +10 | +0.7% | 18,900 |
| 2008/08/25 | 1,478 | 1,500 | 1,476 | 1,481 | -17 | -1.1% | 21,100 |
| 2008/08/22 | 1,479 | 1,498 | 1,468 | 1,498 | -1 | -0.1% | 8,000 |
| 2008/08/21 | 1,500 | 1,539 | 1,464 | 1,499 | +19 | +1.3% | 21,800 |
| 2008/08/20 | 1,480 | 1,510 | 1,462 | 1,480 | -29 | -1.9% | 31,600 |
| 2008/08/19 | 1,484 | 1,509 | 1,467 | 1,509 | -35 | -2.3% | 28,000 |
| 2008/08/18 | 1,535 | 1,579 | 1,529 | 1,544 | -8 | -0.5% | 15,700 |
| 2008/08/15 | 1,560 | 1,560 | 1,533 | 1,552 | +18 | +1.2% | 13,200 |
| 2008/08/14 | 1,558 | 1,567 | 1,534 | 1,534 | -3 | -0.2% | 16,800 |
| 2008/08/13 | 1,561 | 1,576 | 1,535 | 1,537 | -23 | -1.5% | 27,800 |
| 2008/08/12 | 1,606 | 1,606 | 1,560 | 1,560 | -46 | -2.9% | 21,200 |
| 2008/08/11 | 1,592 | 1,615 | 1,547 | 1,606 | +76 | +5% | 45,000 |
| 2008/08/08 | 1,469 | 1,546 | 1,455 | 1,530 | +41 | +2.8% | 61,900 |
| 2008/08/07 | 1,498 | 1,502 | 1,421 | 1,489 | +1 | +0.1% | 65,200 |
| 2008/08/06 | 1,515 | 1,531 | 1,467 | 1,488 | +2 | +0.1% | 44,400 |
| 2008/08/05 | 1,489 | 1,540 | 1,452 | 1,486 | +17 | +1.2% | 90,100 |
| 2008/08/04 | 1,613 | 1,613 | 1,451 | 1,469 | -177 | -10.8% | 30,400 |
| 2008/08/01 | 1,636 | 1,670 | 1,626 | 1,646 | -50 | -2.9% | 81,900 |
| 2008/07/31 | 1,700 | 1,700 | 1,652 | 1,696 | +11 | +0.7% | 57,000 |
| 2008/07/30 | 1,681 | 1,711 | 1,660 | 1,685 | +64 | +3.9% | 65,000 |
| 2008/07/29 | 1,578 | 1,633 | 1,550 | 1,621 | +47 | +3% | 55,200 |
| 2008/07/28 | 1,530 | 1,581 | 1,525 | 1,574 | +58 | +3.8% | 26,000 |
4101～
4150
件表示中 / 5844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% | 7.74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 | 2.17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 | 144,900円 | +3.7% | +13.2% | 3.59% | 7.53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
