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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,877 | 1,891 | 1,869 | 1,887 | +26 | +1.4% | 54,800 |
| 2023/04/14 | 1,861 | 1,871 | 1,847 | 1,861 | +21 | +1.1% | 62,000 |
| 2023/04/13 | 1,824 | 1,842 | 1,812 | 1,840 | +19 | +1% | 45,200 |
| 2023/04/12 | 1,804 | 1,828 | 1,804 | 1,821 | +32 | +1.8% | 47,000 |
| 2023/04/11 | 1,795 | 1,801 | 1,782 | 1,789 | +13 | +0.7% | 40,000 |
| 2023/04/10 | 1,790 | 1,796 | 1,768 | 1,776 | -14 | -0.8% | 49,000 |
| 2023/04/07 | 1,780 | 1,803 | 1,780 | 1,790 | +10 | +0.6% | 48,300 |
| 2023/04/06 | 1,800 | 1,804 | 1,778 | 1,780 | -48 | -2.6% | 92,600 |
| 2023/04/05 | 1,868 | 1,868 | 1,825 | 1,828 | -69 | -3.6% | 63,000 |
| 2023/04/04 | 1,930 | 1,930 | 1,882 | 1,897 | -24 | -1.2% | 62,900 |
| 2023/04/03 | 1,898 | 1,925 | 1,893 | 1,921 | +38 | +2% | 55,800 |
| 2023/03/31 | 1,929 | 1,936 | 1,877 | 1,883 | -22 | -1.2% | 80,300 |
| 2023/03/30 | 1,887 | 1,910 | 1,883 | 1,905 | +9 | +0.5% | 71,700 |
| 2023/03/29 | 1,849 | 1,900 | 1,843 | 1,896 | +63 | +3.4% | 108,200 |
| 2023/03/28 | 1,865 | 1,870 | 1,820 | 1,833 | -4 | -0.2% | 63,500 |
| 2023/03/27 | 1,797 | 1,840 | 1,786 | 1,837 | +3 | +0.2% | 115,300 |
| 2023/03/24 | 1,819 | 1,840 | 1,799 | 1,834 | +10 | +0.5% | 36,900 |
| 2023/03/23 | 1,782 | 1,825 | 1,778 | 1,824 | +21 | +1.2% | 36,800 |
| 2023/03/22 | 1,804 | 1,812 | 1,788 | 1,803 | +47 | +2.7% | 42,900 |
| 2023/03/20 | 1,777 | 1,792 | 1,754 | 1,756 | -35 | -2% | 85,200 |
| 2023/03/17 | 1,827 | 1,827 | 1,789 | 1,791 | -6 | -0.3% | 113,800 |
| 2023/03/16 | 1,799 | 1,814 | 1,774 | 1,797 | -56 | -3% | 77,900 |
| 2023/03/15 | 1,845 | 1,860 | 1,834 | 1,853 | +31 | +1.7% | 46,700 |
| 2023/03/14 | 1,846 | 1,850 | 1,811 | 1,822 | -63 | -3.3% | 76,500 |
| 2023/03/13 | 1,907 | 1,907 | 1,866 | 1,885 | -49 | -2.5% | 35,500 |
| 2023/03/10 | 1,971 | 1,971 | 1,933 | 1,934 | -52 | -2.6% | 68,300 |
| 2023/03/09 | 1,984 | 1,998 | 1,973 | 1,986 | +17 | +0.9% | 44,100 |
| 2023/03/08 | 1,932 | 1,973 | 1,932 | 1,969 | +11 | +0.6% | 42,200 |
| 2023/03/07 | 1,933 | 1,962 | 1,931 | 1,958 | +34 | +1.8% | 54,900 |
| 2023/03/06 | 1,930 | 1,933 | 1,914 | 1,924 | +13 | +0.7% | 51,500 |
| 2023/03/03 | 1,889 | 1,928 | 1,885 | 1,911 | +42 | +2.2% | 68,400 |
| 2023/03/02 | 1,863 | 1,872 | 1,855 | 1,869 | +22 | +1.2% | 40,300 |
| 2023/03/01 | 1,851 | 1,862 | 1,846 | 1,847 | -10 | -0.5% | 31,400 |
| 2023/02/28 | 1,863 | 1,867 | 1,849 | 1,857 | -6 | -0.3% | 44,100 |
| 2023/02/27 | 1,838 | 1,864 | 1,838 | 1,863 | +15 | +0.8% | 22,600 |
| 2023/02/24 | 1,837 | 1,848 | 1,831 | 1,848 | +21 | +1.1% | 28,800 |
| 2023/02/22 | 1,821 | 1,828 | 1,809 | 1,827 | +2 | +0.1% | 45,900 |
| 2023/02/21 | 1,837 | 1,850 | 1,825 | 1,825 | -26 | -1.4% | 45,800 |
| 2023/02/20 | 1,863 | 1,863 | 1,836 | 1,851 | +8 | +0.4% | 18,200 |
| 2023/02/17 | 1,842 | 1,847 | 1,834 | 1,843 | -16 | -0.9% | 19,500 |
| 2023/02/16 | 1,857 | 1,862 | 1,845 | 1,859 | +20 | +1.1% | 21,600 |
| 2023/02/15 | 1,854 | 1,859 | 1,837 | 1,839 | -15 | -0.8% | 19,700 |
| 2023/02/14 | 1,865 | 1,865 | 1,844 | 1,854 | +18 | +1% | 15,900 |
| 2023/02/13 | 1,838 | 1,842 | 1,823 | 1,836 | -4 | -0.2% | 18,700 |
| 2023/02/10 | 1,848 | 1,862 | 1,838 | 1,840 | -16 | -0.9% | 36,400 |
| 2023/02/09 | 1,821 | 1,864 | 1,821 | 1,856 | +3 | +0.2% | 42,900 |
| 2023/02/08 | 1,865 | 1,868 | 1,841 | 1,853 | -11 | -0.6% | 26,000 |
| 2023/02/07 | 1,876 | 1,876 | 1,857 | 1,864 | -2 | -0.1% | 31,400 |
| 2023/02/06 | 1,873 | 1,880 | 1,841 | 1,866 | +30 | +1.6% | 49,700 |
| 2023/02/03 | 1,812 | 1,838 | 1,804 | 1,836 | +25 | +1.4% | 57,100 |
501～
550
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
