島精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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,303 | 1,322 | 1,281 | 1,315 | -2 | -0.2% | 144,500 |
| 2024/04/25 | 1,304 | 1,323 | 1,300 | 1,317 | +6 | +0.5% | 69,200 |
| 2024/04/24 | 1,280 | 1,317 | 1,279 | 1,311 | +41 | +3.2% | 145,100 |
| 2024/04/23 | 1,255 | 1,270 | 1,254 | 1,270 | +17 | +1.4% | 65,100 |
| 2024/04/22 | 1,250 | 1,255 | 1,242 | 1,253 | +14 | +1.1% | 100,800 |
| 2024/04/19 | 1,269 | 1,270 | 1,232 | 1,239 | -44 | -3.4% | 165,700 |
| 2024/04/18 | 1,259 | 1,290 | 1,251 | 1,283 | +33 | +2.6% | 108,700 |
| 2024/04/17 | 1,277 | 1,277 | 1,248 | 1,250 | -15 | -1.2% | 156,700 |
| 2024/04/16 | 1,310 | 1,315 | 1,262 | 1,265 | -54 | -4.1% | 260,500 |
| 2024/04/15 | 1,323 | 1,329 | 1,314 | 1,319 | -14 | -1.1% | 113,100 |
| 2024/04/12 | 1,356 | 1,362 | 1,333 | 1,333 | -22 | -1.6% | 102,900 |
| 2024/04/11 | 1,351 | 1,358 | 1,340 | 1,355 | -3 | -0.2% | 60,200 |
| 2024/04/10 | 1,370 | 1,384 | 1,357 | 1,358 | -10 | -0.7% | 80,300 |
| 2024/04/09 | 1,340 | 1,370 | 1,338 | 1,368 | +36 | +2.7% | 79,800 |
| 2024/04/08 | 1,342 | 1,347 | 1,326 | 1,332 | +5 | +0.4% | 65,700 |
| 2024/04/05 | 1,331 | 1,341 | 1,317 | 1,327 | -13 | -1% | 100,100 |
| 2024/04/04 | 1,347 | 1,358 | 1,337 | 1,340 | -5 | -0.4% | 113,900 |
| 2024/04/03 | 1,358 | 1,366 | 1,345 | 1,345 | -25 | -1.8% | 101,300 |
| 2024/04/02 | 1,394 | 1,397 | 1,366 | 1,370 | -30 | -2.1% | 121,900 |
| 2024/04/01 | 1,399 | 1,439 | 1,391 | 1,400 | +9 | +0.6% | 153,300 |
| 2024/03/29 | 1,385 | 1,398 | 1,379 | 1,391 | +9 | +0.7% | 79,300 |
| 2024/03/28 | 1,387 | 1,394 | 1,373 | 1,382 | -11 | -0.8% | 98,800 |
| 2024/03/27 | 1,397 | 1,400 | 1,389 | 1,393 | +3 | +0.2% | 113,100 |
| 2024/03/26 | 1,375 | 1,397 | 1,375 | 1,390 | +11 | +0.8% | 103,700 |
| 2024/03/25 | 1,388 | 1,395 | 1,377 | 1,379 | -21 | -1.5% | 129,500 |
| 2024/03/22 | 1,405 | 1,409 | 1,392 | 1,400 | +4 | +0.3% | 91,700 |
| 2024/03/21 | 1,404 | 1,406 | 1,391 | 1,396 | +6 | +0.4% | 139,600 |
| 2024/03/19 | 1,385 | 1,390 | 1,363 | 1,390 | -2 | -0.1% | 92,800 |
| 2024/03/18 | 1,389 | 1,407 | 1,387 | 1,392 | +17 | +1.2% | 101,000 |
| 2024/03/15 | 1,357 | 1,383 | 1,350 | 1,375 | +30 | +2.2% | 122,300 |
| 2024/03/14 | 1,341 | 1,354 | 1,331 | 1,345 | +15 | +1.1% | 68,900 |
| 2024/03/13 | 1,358 | 1,360 | 1,321 | 1,330 | -23 | -1.7% | 96,500 |
| 2024/03/12 | 1,348 | 1,359 | 1,313 | 1,353 | +5 | +0.4% | 110,800 |
| 2024/03/11 | 1,359 | 1,378 | 1,335 | 1,348 | -31 | -2.2% | 132,700 |
| 2024/03/08 | 1,344 | 1,391 | 1,337 | 1,379 | +14 | +1% | 126,700 |
| 2024/03/07 | 1,371 | 1,379 | 1,361 | 1,365 | -6 | -0.4% | 92,000 |
| 2024/03/06 | 1,359 | 1,384 | 1,353 | 1,371 | +5 | +0.4% | 100,200 |
| 2024/03/05 | 1,350 | 1,375 | 1,331 | 1,366 | +11 | +0.8% | 119,500 |
| 2024/03/04 | 1,369 | 1,372 | 1,348 | 1,355 | -11 | -0.8% | 132,200 |
| 2024/03/01 | 1,370 | 1,377 | 1,362 | 1,366 | -5 | -0.4% | 91,900 |
| 2024/02/29 | 1,384 | 1,384 | 1,358 | 1,371 | -15 | -1.1% | 154,200 |
| 2024/02/28 | 1,403 | 1,411 | 1,385 | 1,386 | -28 | -2% | 125,000 |
| 2024/02/27 | 1,397 | 1,423 | 1,397 | 1,414 | +16 | +1.1% | 93,300 |
| 2024/02/26 | 1,400 | 1,411 | 1,397 | 1,398 | -2 | -0.1% | 94,300 |
| 2024/02/22 | 1,388 | 1,403 | 1,386 | 1,400 | +12 | +0.9% | 54,100 |
| 2024/02/21 | 1,395 | 1,397 | 1,383 | 1,388 | -15 | -1.1% | 96,100 |
| 2024/02/20 | 1,406 | 1,433 | 1,401 | 1,403 | -2 | -0.1% | 72,100 |
| 2024/02/19 | 1,406 | 1,411 | 1,396 | 1,405 | -3 | -0.2% | 87,900 |
| 2024/02/16 | 1,396 | 1,413 | 1,387 | 1,408 | +26 | +1.9% | 86,600 |
| 2024/02/15 | 1,402 | 1,414 | 1,376 | 1,382 | -18 | -1.3% | 127,300 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「島精機」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 |
|---|---|---|---|---|---|---|---|---|
| 島精機 | 131,500円 | -8.4% | - | 0.76% | 60.52倍 | 0.50倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| 旭ダイヤ | 91,400円 | -0.3% | -26.7% | 3.28% | 23.56倍 | 0.76倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。ＳｉＣ半導体向け成長。配当性向５割超 |
| 日トムソン | 64,400円 | -18.7% | -55.1% | 2.95% | 15.83倍 | 0.59倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
| 帝国電機 | 242,900円 | +2.3% | -0.6% | 3.79% | 14.06倍 | 1.29倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| 巴工業 | 416,500円 | +4.4% | +2.1% | 2.88% | 14.18倍 | 1.13倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
市場注目の銘柄
チャート関連のコラム
