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 |
---|---|---|---|---|---|---|---|
2010/06/22 | 2,392 | 2,451 | 2,392 | 2,418 | -23 | -0.9% | 3,200 |
2010/06/21 | 2,410 | 2,446 | 2,410 | 2,441 | +46 | +1.9% | 1,700 |
2010/06/18 | 2,360 | 2,401 | 2,358 | 2,395 | +35 | +1.5% | 2,900 |
2010/06/17 | 2,377 | 2,390 | 2,355 | 2,360 | -45 | -1.9% | 1,100 |
2010/06/16 | 2,400 | 2,411 | 2,391 | 2,405 | +19 | +0.8% | 2,000 |
2010/06/15 | 2,367 | 2,399 | 2,367 | 2,386 | +2 | +0.1% | 1,200 |
2010/06/14 | 2,330 | 2,384 | 2,330 | 2,384 | +98 | +4.3% | 1,200 |
2010/06/11 | 2,305 | 2,305 | 2,286 | 2,286 | +39 | +1.7% | 29,100 |
2010/06/10 | 2,173 | 2,250 | 2,125 | 2,247 | +124 | +5.8% | 4,000 |
2010/06/09 | 2,148 | 2,148 | 2,081 | 2,123 | -25 | -1.2% | 4,000 |
2010/06/08 | 2,089 | 2,174 | 2,089 | 2,148 | +54 | +2.6% | 4,200 |
2010/06/07 | 2,127 | 2,130 | 2,094 | 2,094 | -100 | -4.6% | 2,600 |
2010/06/04 | 2,194 | 2,194 | 2,194 | 2,194 | +13 | +0.6% | 700 |
2010/06/03 | 2,165 | 2,183 | 2,137 | 2,181 | +66 | +3.1% | 12,800 |
2010/06/02 | 2,149 | 2,166 | 2,115 | 2,115 | -66 | -3% | 3,200 |
2010/06/01 | 2,251 | 2,264 | 2,180 | 2,181 | -79 | -3.5% | 4,100 |
2010/05/31 | 2,186 | 2,276 | 2,186 | 2,260 | +63 | +2.9% | 5,000 |
2010/05/28 | 2,165 | 2,197 | 2,151 | 2,197 | +54 | +2.5% | 10,900 |
2010/05/27 | 2,060 | 2,144 | 2,056 | 2,143 | +44 | +2.1% | 6,600 |
2010/05/26 | 2,114 | 2,130 | 2,070 | 2,099 | -16 | -0.8% | 7,400 |
2010/05/25 | 2,164 | 2,200 | 2,115 | 2,115 | -122 | -5.5% | 6,400 |
2010/05/24 | 2,139 | 2,242 | 2,129 | 2,237 | +116 | +5.5% | 8,000 |
2010/05/21 | 2,100 | 2,141 | 2,100 | 2,121 | -29 | -1.3% | 7,000 |
2010/05/20 | 2,215 | 2,224 | 2,150 | 2,150 | -101 | -4.5% | 2,600 |
2010/05/19 | 2,200 | 2,260 | 2,200 | 2,251 | +46 | +2.1% | 8,600 |
2010/05/18 | 2,325 | 2,337 | 2,201 | 2,205 | -94 | -4.1% | 3,100 |
2010/05/17 | 2,378 | 2,378 | 2,295 | 2,299 | -92 | -3.8% | 3,900 |
2010/05/14 | 2,363 | 2,419 | 2,352 | 2,391 | +15 | +0.6% | 5,200 |
2010/05/13 | 2,450 | 2,450 | 2,376 | 2,376 | -50 | -2.1% | 6,900 |
2010/05/12 | 2,359 | 2,443 | 2,359 | 2,426 | +82 | +3.5% | 5,400 |
2010/05/11 | 2,400 | 2,423 | 2,344 | 2,344 | -38 | -1.6% | 4,800 |
2010/05/10 | 2,364 | 2,390 | 2,364 | 2,382 | +18 | +0.8% | 4,600 |
2010/05/07 | 2,397 | 2,397 | 2,325 | 2,364 | -88 | -3.6% | 6,500 |
2010/05/06 | 2,432 | 2,477 | 2,412 | 2,452 | +2 | +0.1% | 16,700 |
2010/04/30 | 2,442 | 2,471 | 2,423 | 2,450 | +20 | +0.8% | 7,400 |
2010/04/28 | 2,378 | 2,461 | 2,378 | 2,430 | +71 | +3% | 19,600 |
2010/04/27 | 2,345 | 2,369 | 2,323 | 2,359 | +14 | +0.6% | 6,700 |
2010/04/26 | 2,330 | 2,362 | 2,330 | 2,345 | +34 | +1.5% | 8,600 |
2010/04/23 | 2,235 | 2,320 | 2,235 | 2,311 | +73 | +3.3% | 15,800 |
2010/04/22 | 2,258 | 2,269 | 2,229 | 2,238 | -2 | -0.1% | 10,600 |
2010/04/21 | 2,278 | 2,286 | 2,233 | 2,240 | +84 | +3.9% | 9,100 |
2010/04/20 | 2,161 | 2,178 | 2,146 | 2,156 | -39 | -1.8% | 6,500 |
2010/04/19 | 2,216 | 2,219 | 2,191 | 2,195 | -31 | -1.4% | 10,100 |
2010/04/16 | 2,236 | 2,236 | 2,224 | 2,226 | -10 | -0.4% | 6,400 |
2010/04/15 | 2,263 | 2,274 | 2,236 | 2,236 | -64 | -2.8% | 4,600 |
2010/04/14 | 2,267 | 2,316 | 2,267 | 2,300 | +33 | +1.5% | 16,100 |
2010/04/13 | 2,315 | 2,315 | 2,231 | 2,267 | -10 | -0.4% | 3,200 |
2010/04/12 | 2,326 | 2,330 | 2,277 | 2,277 | -33 | -1.4% | 6,600 |
2010/04/09 | 2,271 | 2,321 | 2,271 | 2,310 | +25 | +1.1% | 7,400 |
2010/04/08 | 2,279 | 2,285 | 2,276 | 2,285 | +6 | +0.3% | 6,600 |
3401~
3450
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 | 146,900円 | +22.5% | +116.1% | 1.36% | 29.83倍 | 0.55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 | 134,200円 | +8.6% | -2.3% | 3.73% | 10.76倍 | 1.21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 | 375,000円 | +27.8% | +15.7% | 0.80% | 17.95倍 | 2.78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 | 185,200円 | +2.5% | +11.1% | 2.16% | 20.66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 | 228,700円 | +6.8% | -6.4% | 2.54% | 12.04倍 | 1.52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