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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,875 | 1,910 | 1,875 | 1,882 | +7 | +0.4% | 62,000 |
| 2023/06/28 | 1,866 | 1,877 | 1,851 | 1,875 | +36 | +2% | 64,000 |
| 2023/06/27 | 1,857 | 1,862 | 1,811 | 1,839 | -27 | -1.4% | 68,900 |
| 2023/06/26 | 1,842 | 1,876 | 1,816 | 1,866 | +1 | +0.1% | 53,300 |
| 2023/06/23 | 1,908 | 1,920 | 1,856 | 1,865 | -33 | -1.7% | 53,000 |
| 2023/06/22 | 1,901 | 1,920 | 1,892 | 1,898 | -12 | -0.6% | 39,900 |
| 2023/06/21 | 1,900 | 1,932 | 1,900 | 1,910 | +10 | +0.5% | 53,000 |
| 2023/06/20 | 1,910 | 1,917 | 1,878 | 1,900 | -27 | -1.4% | 66,300 |
| 2023/06/19 | 1,900 | 1,933 | 1,899 | 1,927 | +34 | +1.8% | 60,100 |
| 2023/06/16 | 1,900 | 1,902 | 1,876 | 1,893 | -9 | -0.5% | 79,100 |
| 2023/06/15 | 1,914 | 1,924 | 1,886 | 1,902 | -15 | -0.8% | 87,700 |
| 2023/06/14 | 1,913 | 1,928 | 1,903 | 1,917 | +14 | +0.7% | 90,200 |
| 2023/06/13 | 1,924 | 1,939 | 1,900 | 1,903 | -13 | -0.7% | 91,400 |
| 2023/06/12 | 1,890 | 1,943 | 1,882 | 1,916 | +48 | +2.6% | 154,400 |
| 2023/06/09 | 1,841 | 1,874 | 1,840 | 1,868 | +28 | +1.5% | 121,600 |
| 2023/06/08 | 1,853 | 1,871 | 1,831 | 1,840 | +11 | +0.6% | 133,800 |
| 2023/06/07 | 1,812 | 1,870 | 1,812 | 1,829 | +57 | +3.2% | 262,800 |
| 2023/06/06 | 1,751 | 1,774 | 1,749 | 1,772 | -11 | -0.6% | 51,500 |
| 2023/06/05 | 1,775 | 1,787 | 1,766 | 1,783 | +48 | +2.8% | 83,800 |
| 2023/06/02 | 1,702 | 1,737 | 1,702 | 1,735 | +46 | +2.7% | 64,100 |
| 2023/06/01 | 1,700 | 1,713 | 1,686 | 1,689 | -21 | -1.2% | 77,300 |
| 2023/05/31 | 1,729 | 1,741 | 1,710 | 1,710 | -38 | -2.2% | 106,500 |
| 2023/05/30 | 1,741 | 1,753 | 1,728 | 1,748 | -2 | -0.1% | 80,400 |
| 2023/05/29 | 1,777 | 1,781 | 1,750 | 1,750 | -8 | -0.5% | 49,700 |
| 2023/05/26 | 1,793 | 1,799 | 1,758 | 1,758 | -29 | -1.6% | 67,600 |
| 2023/05/25 | 1,775 | 1,794 | 1,764 | 1,787 | +8 | +0.4% | 42,800 |
| 2023/05/24 | 1,791 | 1,796 | 1,778 | 1,779 | +8 | +0.5% | 46,700 |
| 2023/05/23 | 1,800 | 1,809 | 1,769 | 1,771 | -23 | -1.3% | 74,100 |
| 2023/05/22 | 1,800 | 1,807 | 1,784 | 1,794 | -11 | -0.6% | 43,600 |
| 2023/05/19 | 1,779 | 1,818 | 1,778 | 1,805 | +35 | +2% | 81,700 |
| 2023/05/18 | 1,771 | 1,777 | 1,755 | 1,770 | +30 | +1.7% | 57,800 |
| 2023/05/17 | 1,752 | 1,761 | 1,740 | 1,740 | -16 | -0.9% | 89,700 |
| 2023/05/16 | 1,790 | 1,790 | 1,751 | 1,756 | -26 | -1.5% | 70,300 |
| 2023/05/15 | 1,775 | 1,787 | 1,766 | 1,782 | +8 | +0.5% | 72,400 |
| 2023/05/12 | 1,787 | 1,787 | 1,751 | 1,774 | +9 | +0.5% | 85,100 |
| 2023/05/11 | 1,825 | 1,830 | 1,762 | 1,765 | -75 | -4.1% | 189,500 |
| 2023/05/10 | 1,875 | 1,875 | 1,828 | 1,840 | -22 | -1.2% | 52,700 |
| 2023/05/09 | 1,864 | 1,873 | 1,861 | 1,862 | +1 | +0.1% | 64,400 |
| 2023/05/08 | 1,868 | 1,875 | 1,856 | 1,861 | -2 | -0.1% | 51,800 |
| 2023/05/02 | 1,890 | 1,893 | 1,858 | 1,863 | -31 | -1.6% | 39,500 |
| 2023/05/01 | 1,875 | 1,897 | 1,875 | 1,894 | +45 | +2.4% | 67,000 |
| 2023/04/28 | 1,844 | 1,854 | 1,832 | 1,849 | +39 | +2.2% | 60,500 |
| 2023/04/27 | 1,801 | 1,810 | 1,796 | 1,810 | +3 | +0.2% | 49,700 |
| 2023/04/26 | 1,835 | 1,835 | 1,801 | 1,807 | -41 | -2.2% | 40,100 |
| 2023/04/25 | 1,862 | 1,876 | 1,836 | 1,848 | -4 | -0.2% | 50,200 |
| 2023/04/24 | 1,840 | 1,861 | 1,839 | 1,852 | +19 | +1% | 34,600 |
| 2023/04/21 | 1,835 | 1,850 | 1,826 | 1,833 | -2 | -0.1% | 18,200 |
| 2023/04/20 | 1,815 | 1,847 | 1,815 | 1,835 | +3 | +0.2% | 22,700 |
| 2023/04/19 | 1,833 | 1,840 | 1,819 | 1,832 | -27 | -1.5% | 54,400 |
| 2023/04/18 | 1,895 | 1,895 | 1,859 | 1,859 | -28 | -1.5% | 41,100 |
451～
500
件表示中 / 3692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 | 87,900円 | -10.9% | - | 1.14% | - | 0.35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 |
| ＧＣジョイコＨ | 227,700円 | -0.8% | -7.2% | 4.39% | 4.26倍 | 0.55倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| 日東工器 | 173,500円 | -0.1% | -4.9% | 2.25% | 17.80倍 | 0.56倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
| 西部技研 | 152,100円 | +8.0% | -13.4% | 4.60% | 9.92倍 | 1.03倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
| 日本ドライ | 418,500円 | -3.4% | -3.5% | 1.67% | 8.50倍 | 1.19倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
市場注目の銘柄
チャート関連のコラム
