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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 2,103 | 2,112 | 2,030 | 2,031 | -99 | -4.6% | 76,900 |
| 2022/06/22 | 2,169 | 2,180 | 2,130 | 2,130 | -18 | -0.8% | 61,700 |
| 2022/06/21 | 2,118 | 2,168 | 2,118 | 2,148 | +78 | +3.8% | 62,700 |
| 2022/06/20 | 2,088 | 2,095 | 2,047 | 2,070 | +8 | +0.4% | 56,000 |
| 2022/06/17 | 2,039 | 2,087 | 2,016 | 2,062 | -9 | -0.4% | 253,300 |
| 2022/06/16 | 2,100 | 2,148 | 2,067 | 2,071 | -13 | -0.6% | 40,900 |
| 2022/06/15 | 2,125 | 2,132 | 2,084 | 2,084 | -46 | -2.2% | 43,600 |
| 2022/06/14 | 2,109 | 2,133 | 2,103 | 2,130 | -29 | -1.3% | 62,900 |
| 2022/06/13 | 2,135 | 2,199 | 2,135 | 2,159 | -76 | -3.4% | 90,500 |
| 2022/06/10 | 2,231 | 2,260 | 2,201 | 2,235 | -22 | -1% | 92,100 |
| 2022/06/09 | 2,248 | 2,294 | 2,236 | 2,257 | -5 | -0.2% | 95,300 |
| 2022/06/08 | 2,198 | 2,270 | 2,185 | 2,262 | +64 | +2.9% | 104,000 |
| 2022/06/07 | 2,169 | 2,210 | 2,150 | 2,198 | +44 | +2% | 75,300 |
| 2022/06/06 | 2,061 | 2,154 | 2,048 | 2,154 | +83 | +4% | 103,800 |
| 2022/06/03 | 2,078 | 2,080 | 2,039 | 2,071 | -7 | -0.3% | 70,300 |
| 2022/06/02 | 2,076 | 2,089 | 2,055 | 2,078 | -17 | -0.8% | 44,100 |
| 2022/06/01 | 2,010 | 2,095 | 2,009 | 2,095 | +68 | +3.4% | 75,200 |
| 2022/05/31 | 2,016 | 2,060 | 2,007 | 2,027 | +7 | +0.3% | 82,100 |
| 2022/05/30 | 2,006 | 2,039 | 2,002 | 2,020 | +39 | +2% | 139,700 |
| 2022/05/27 | 1,966 | 1,990 | 1,965 | 1,981 | +43 | +2.2% | 58,200 |
| 2022/05/26 | 1,913 | 1,949 | 1,898 | 1,938 | +21 | +1.1% | 51,700 |
| 2022/05/25 | 1,933 | 1,933 | 1,886 | 1,917 | -4 | -0.2% | 35,500 |
| 2022/05/24 | 1,977 | 1,977 | 1,917 | 1,921 | -57 | -2.9% | 52,900 |
| 2022/05/23 | 1,970 | 1,978 | 1,943 | 1,978 | +41 | +2.1% | 44,300 |
| 2022/05/20 | 1,906 | 1,946 | 1,877 | 1,937 | +39 | +2.1% | 45,900 |
| 2022/05/19 | 1,866 | 1,905 | 1,842 | 1,898 | -11 | -0.6% | 39,200 |
| 2022/05/18 | 1,933 | 1,935 | 1,870 | 1,909 | -24 | -1.2% | 34,400 |
| 2022/05/17 | 1,906 | 1,934 | 1,892 | 1,933 | +40 | +2.1% | 36,700 |
| 2022/05/16 | 1,900 | 1,928 | 1,880 | 1,893 | +4 | +0.2% | 70,300 |
| 2022/05/13 | 1,840 | 1,894 | 1,836 | 1,889 | +9 | +0.5% | 71,800 |
| 2022/05/12 | 1,878 | 1,941 | 1,867 | 1,880 | -30 | -1.6% | 79,300 |
| 2022/05/11 | 1,833 | 1,914 | 1,800 | 1,910 | +117 | +6.5% | 159,800 |
| 2022/05/10 | 1,774 | 1,799 | 1,751 | 1,793 | +8 | +0.4% | 49,400 |
| 2022/05/09 | 1,800 | 1,807 | 1,775 | 1,785 | -54 | -2.9% | 60,200 |
| 2022/05/06 | 1,809 | 1,852 | 1,800 | 1,839 | +17 | +0.9% | 51,800 |
| 2022/05/02 | 1,854 | 1,865 | 1,810 | 1,822 | -32 | -1.7% | 49,300 |
| 2022/04/28 | 1,790 | 1,855 | 1,778 | 1,854 | +86 | +4.9% | 64,200 |
| 2022/04/27 | 1,740 | 1,786 | 1,728 | 1,768 | -5 | -0.3% | 137,400 |
| 2022/04/26 | 1,791 | 1,791 | 1,751 | 1,773 | -13 | -0.7% | 50,900 |
| 2022/04/25 | 1,815 | 1,815 | 1,773 | 1,786 | -73 | -3.9% | 76,000 |
| 2022/04/22 | 1,895 | 1,895 | 1,846 | 1,859 | -56 | -2.9% | 34,700 |
| 2022/04/21 | 1,900 | 1,921 | 1,896 | 1,915 | +14 | +0.7% | 35,100 |
| 2022/04/20 | 1,896 | 1,918 | 1,887 | 1,901 | +45 | +2.4% | 40,500 |
| 2022/04/19 | 1,817 | 1,868 | 1,817 | 1,856 | +15 | +0.8% | 25,700 |
| 2022/04/18 | 1,833 | 1,853 | 1,808 | 1,841 | -31 | -1.7% | 34,600 |
| 2022/04/15 | 1,864 | 1,874 | 1,848 | 1,872 | -13 | -0.7% | 21,500 |
| 2022/04/14 | 1,829 | 1,886 | 1,829 | 1,885 | +54 | +2.9% | 22,400 |
| 2022/04/13 | 1,823 | 1,837 | 1,801 | 1,831 | -7 | -0.4% | 54,000 |
| 2022/04/12 | 1,880 | 1,891 | 1,823 | 1,838 | -53 | -2.8% | 84,900 |
| 2022/04/11 | 1,895 | 1,906 | 1,873 | 1,891 | -4 | -0.2% | 66,700 |
701～
750
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
