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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,725 | 1,754 | 1,711 | 1,754 | -1 | -0.1% | 27,000 |
| 2007/12/04 | 1,794 | 1,800 | 1,721 | 1,755 | -69 | -3.8% | 65,400 |
| 2007/12/03 | 1,829 | 1,829 | 1,785 | 1,824 | +25 | +1.4% | 95,300 |
| 2007/11/30 | 1,760 | 1,802 | 1,760 | 1,799 | +28 | +1.6% | 129,600 |
| 2007/11/29 | 1,800 | 1,809 | 1,760 | 1,771 | +25 | +1.4% | 61,000 |
| 2007/11/28 | 1,789 | 1,805 | 1,737 | 1,746 | -37 | -2.1% | 34,600 |
| 2007/11/27 | 1,660 | 1,787 | 1,653 | 1,783 | +97 | +5.8% | 69,400 |
| 2007/11/26 | 1,675 | 1,710 | 1,653 | 1,686 | +65 | +4% | 51,500 |
| 2007/11/22 | 1,595 | 1,673 | 1,571 | 1,621 | -15 | -0.9% | 74,100 |
| 2007/11/21 | 1,693 | 1,700 | 1,636 | 1,636 | -27 | -1.6% | 71,300 |
| 2007/11/20 | 1,656 | 1,668 | 1,553 | 1,663 | -20 | -1.2% | 92,100 |
| 2007/11/19 | 1,753 | 1,763 | 1,680 | 1,683 | -67 | -3.8% | 67,900 |
| 2007/11/16 | 1,751 | 1,770 | 1,726 | 1,750 | -50 | -2.8% | 34,700 |
| 2007/11/15 | 1,790 | 1,824 | 1,772 | 1,800 | +5 | +0.3% | 54,800 |
| 2007/11/14 | 1,759 | 1,795 | 1,738 | 1,795 | +81 | +4.7% | 90,600 |
| 2007/11/13 | 1,690 | 1,746 | 1,680 | 1,714 | +1 | +0.1% | 75,000 |
| 2007/11/12 | 1,751 | 1,765 | 1,700 | 1,713 | -88 | -4.9% | 88,000 |
| 2007/11/09 | 1,837 | 1,875 | 1,767 | 1,801 | -17 | -0.9% | 177,300 |
| 2007/11/08 | 1,650 | 1,930 | 1,642 | 1,818 | +95 | +5.5% | 276,500 |
| 2007/11/07 | 1,759 | 1,765 | 1,720 | 1,723 | -24 | -1.4% | 59,700 |
| 2007/11/06 | 1,722 | 1,764 | 1,718 | 1,747 | +10 | +0.6% | 47,400 |
| 2007/11/05 | 1,742 | 1,764 | 1,721 | 1,737 | +25 | +1.5% | 66,900 |
| 2007/11/02 | 1,723 | 1,745 | 1,711 | 1,712 | -71 | -4% | 88,800 |
| 2007/11/01 | 1,800 | 1,800 | 1,753 | 1,783 | +6 | +0.3% | 156,100 |
| 2007/10/31 | 1,750 | 1,787 | 1,742 | 1,777 | +27 | +1.5% | 90,500 |
| 2007/10/30 | 1,755 | 1,775 | 1,720 | 1,750 | -15 | -0.8% | 75,300 |
| 2007/10/29 | 1,800 | 1,800 | 1,762 | 1,765 | -38 | -2.1% | 39,300 |
| 2007/10/26 | 1,706 | 1,808 | 1,700 | 1,803 | +88 | +5.1% | 75,300 |
| 2007/10/25 | 1,734 | 1,750 | 1,700 | 1,715 | -19 | -1.1% | 45,200 |
| 2007/10/24 | 1,759 | 1,768 | 1,724 | 1,734 | -8 | -0.5% | 37,200 |
| 2007/10/23 | 1,786 | 1,786 | 1,720 | 1,742 | -14 | -0.8% | 29,200 |
| 2007/10/22 | 1,735 | 1,758 | 1,703 | 1,756 | -39 | -2.2% | 50,100 |
| 2007/10/19 | 1,835 | 1,835 | 1,787 | 1,795 | -30 | -1.6% | 92,100 |
| 2007/10/18 | 1,800 | 1,836 | 1,800 | 1,825 | +37 | +2.1% | 109,500 |
| 2007/10/17 | 1,781 | 1,822 | 1,768 | 1,788 | +8 | +0.4% | 96,100 |
| 2007/10/16 | 1,830 | 1,830 | 1,780 | 1,780 | -49 | -2.7% | 104,300 |
| 2007/10/15 | 1,772 | 1,834 | 1,772 | 1,829 | +53 | +3% | 72,000 |
| 2007/10/12 | 1,782 | 1,797 | 1,776 | 1,776 | -24 | -1.3% | 59,600 |
| 2007/10/11 | 1,781 | 1,801 | 1,771 | 1,800 | +3 | +0.2% | 55,800 |
| 2007/10/10 | 1,792 | 1,820 | 1,785 | 1,797 | -3 | -0.2% | 72,200 |
| 2007/10/09 | 1,815 | 1,830 | 1,800 | 1,800 | -27 | -1.5% | 69,400 |
| 2007/10/05 | 1,811 | 1,838 | 1,800 | 1,827 | +1 | +0.1% | 110,900 |
| 2007/10/04 | 1,870 | 1,870 | 1,794 | 1,826 | -93 | -4.8% | 273,800 |
| 2007/10/03 | 1,914 | 1,930 | 1,910 | 1,919 | -1 | -0.1% | 47,700 |
| 2007/10/02 | 1,942 | 1,957 | 1,902 | 1,920 | -2 | -0.1% | 75,900 |
| 2007/10/01 | 1,940 | 1,964 | 1,922 | 1,922 | +18 | +0.9% | 253,100 |
| 2007/09/28 | 1,910 | 1,939 | 1,898 | 1,904 | ±0 | ±0% | 109,800 |
| 2007/09/27 | 1,933 | 1,945 | 1,902 | 1,904 | -16 | -0.8% | 54,300 |
| 2007/09/26 | 1,898 | 1,924 | 1,858 | 1,920 | +47 | +2.5% | 61,300 |
| 2007/09/25 | 1,870 | 1,900 | 1,843 | 1,873 | +24 | +1.3% | 28,900 |
4151～
4200
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
