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 |
---|---|---|---|---|---|---|---|
2023/12/13 | 1,437 | 1,460 | 1,425 | 1,450 | +10 | +0.7% | 139,800 |
2023/12/12 | 1,449 | 1,458 | 1,432 | 1,440 | +5 | +0.3% | 97,100 |
2023/12/11 | 1,458 | 1,462 | 1,427 | 1,435 | -8 | -0.6% | 131,800 |
2023/12/08 | 1,480 | 1,483 | 1,436 | 1,443 | -46 | -3.1% | 228,700 |
2023/12/07 | 1,500 | 1,507 | 1,487 | 1,489 | -12 | -0.8% | 134,800 |
2023/12/06 | 1,509 | 1,512 | 1,496 | 1,501 | +2 | +0.1% | 137,800 |
2023/12/05 | 1,489 | 1,511 | 1,486 | 1,499 | +3 | +0.2% | 113,300 |
2023/12/04 | 1,511 | 1,515 | 1,480 | 1,496 | -16 | -1.1% | 151,300 |
2023/12/01 | 1,535 | 1,535 | 1,511 | 1,512 | -22 | -1.4% | 150,000 |
2023/11/30 | 1,551 | 1,556 | 1,523 | 1,534 | -22 | -1.4% | 183,000 |
2023/11/29 | 1,563 | 1,577 | 1,548 | 1,556 | -17 | -1.1% | 115,600 |
2023/11/28 | 1,585 | 1,589 | 1,562 | 1,573 | -12 | -0.8% | 127,900 |
2023/11/27 | 1,601 | 1,617 | 1,576 | 1,585 | -16 | -1% | 54,700 |
2023/11/24 | 1,622 | 1,633 | 1,601 | 1,601 | -25 | -1.5% | 83,200 |
2023/11/22 | 1,648 | 1,652 | 1,626 | 1,626 | -30 | -1.8% | 72,700 |
2023/11/21 | 1,646 | 1,669 | 1,645 | 1,656 | +17 | +1% | 79,200 |
2023/11/20 | 1,614 | 1,654 | 1,614 | 1,639 | +27 | +1.7% | 140,100 |
2023/11/17 | 1,606 | 1,612 | 1,588 | 1,612 | +6 | +0.4% | 39,200 |
2023/11/16 | 1,620 | 1,623 | 1,591 | 1,606 | -19 | -1.2% | 68,800 |
2023/11/15 | 1,630 | 1,642 | 1,610 | 1,625 | +10 | +0.6% | 75,300 |
2023/11/14 | 1,589 | 1,615 | 1,588 | 1,615 | +37 | +2.3% | 105,000 |
2023/11/13 | 1,566 | 1,587 | 1,562 | 1,578 | +13 | +0.8% | 61,200 |
2023/11/10 | 1,538 | 1,566 | 1,538 | 1,565 | +5 | +0.3% | 45,400 |
2023/11/09 | 1,535 | 1,569 | 1,530 | 1,560 | +27 | +1.8% | 54,500 |
2023/11/08 | 1,560 | 1,572 | 1,527 | 1,533 | -31 | -2% | 70,700 |
2023/11/07 | 1,560 | 1,570 | 1,541 | 1,564 | +9 | +0.6% | 94,600 |
2023/11/06 | 1,520 | 1,563 | 1,515 | 1,555 | +51 | +3.4% | 135,400 |
2023/11/02 | 1,538 | 1,551 | 1,498 | 1,504 | -8 | -0.5% | 128,700 |
2023/11/01 | 1,526 | 1,540 | 1,491 | 1,512 | -13 | -0.9% | 217,600 |
2023/10/31 | 1,559 | 1,559 | 1,496 | 1,525 | -34 | -2.2% | 203,600 |
2023/10/30 | 1,572 | 1,578 | 1,543 | 1,559 | -44 | -2.7% | 139,900 |
2023/10/27 | 1,574 | 1,603 | 1,570 | 1,603 | +44 | +2.8% | 111,000 |
2023/10/26 | 1,597 | 1,600 | 1,558 | 1,559 | -48 | -3% | 111,900 |
2023/10/25 | 1,613 | 1,628 | 1,604 | 1,607 | -3 | -0.2% | 70,100 |
2023/10/24 | 1,625 | 1,629 | 1,573 | 1,610 | -8 | -0.5% | 108,200 |
2023/10/23 | 1,621 | 1,633 | 1,609 | 1,618 | -5 | -0.3% | 86,300 |
2023/10/20 | 1,620 | 1,632 | 1,610 | 1,623 | -2 | -0.1% | 57,900 |
2023/10/19 | 1,632 | 1,641 | 1,621 | 1,625 | -30 | -1.8% | 75,800 |
2023/10/18 | 1,660 | 1,661 | 1,631 | 1,655 | +5 | +0.3% | 53,100 |
2023/10/17 | 1,677 | 1,684 | 1,643 | 1,650 | -7 | -0.4% | 62,700 |
2023/10/16 | 1,684 | 1,696 | 1,650 | 1,657 | -13 | -0.8% | 109,100 |
2023/10/13 | 1,706 | 1,706 | 1,666 | 1,670 | -47 | -2.7% | 75,200 |
2023/10/12 | 1,681 | 1,717 | 1,677 | 1,717 | +36 | +2.1% | 67,700 |
2023/10/11 | 1,699 | 1,704 | 1,678 | 1,681 | -18 | -1.1% | 75,100 |
2023/10/10 | 1,694 | 1,713 | 1,694 | 1,699 | +22 | +1.3% | 83,800 |
2023/10/06 | 1,683 | 1,689 | 1,670 | 1,677 | +6 | +0.4% | 95,900 |
2023/10/05 | 1,641 | 1,676 | 1,631 | 1,671 | +31 | +1.9% | 91,500 |
2023/10/04 | 1,660 | 1,666 | 1,631 | 1,640 | -40 | -2.4% | 157,500 |
2023/10/03 | 1,738 | 1,738 | 1,680 | 1,680 | -65 | -3.7% | 144,300 |
2023/10/02 | 1,780 | 1,794 | 1,743 | 1,745 | -44 | -2.5% | 167,500 |
101~
150
件表示中 / 3455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 | 145,100円 | +22.5% | +116.1% | 1.38% | 29.46倍 | 0.54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 |
アネスト岩田 | 133,100円 | +8.6% | -2.3% | 3.76% | 10.67倍 | 1.20倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア7割超。欧米、アジア等海外に積極展開 |
タツモ | 379,000円 | +27.8% | +15.7% | 0.79% | 18.14倍 | 2.81倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。M&Aで洗浄装置、プリント板装置等も追加 |
技研製 | 184,900円 | +2.5% | +11.1% | 2.16% | 20.63倍 | 1.23倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
イワキポンプ | 224,200円 | +6.8% | -6.4% | 2.59% | 11.80倍 | 1.49倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
市場注目の銘柄
チャート関連のコラム