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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,759 | 1,763 | 1,730 | 1,741 | -29 | -1.6% | 115,600 |
| 2022/03/03 | 1,778 | 1,786 | 1,759 | 1,770 | +37 | +2.1% | 82,600 |
| 2022/03/02 | 1,758 | 1,758 | 1,731 | 1,733 | -45 | -2.5% | 88,300 |
| 2022/03/01 | 1,799 | 1,809 | 1,773 | 1,778 | -10 | -0.6% | 62,300 |
| 2022/02/28 | 1,850 | 1,850 | 1,776 | 1,788 | -41 | -2.2% | 86,100 |
| 2022/02/25 | 1,810 | 1,841 | 1,808 | 1,829 | +29 | +1.6% | 105,400 |
| 2022/02/24 | 1,795 | 1,816 | 1,765 | 1,800 | -16 | -0.9% | 97,500 |
| 2022/02/22 | 1,802 | 1,823 | 1,797 | 1,816 | -13 | -0.7% | 85,500 |
| 2022/02/21 | 1,810 | 1,850 | 1,806 | 1,829 | -1 | -0.1% | 56,700 |
| 2022/02/18 | 1,825 | 1,849 | 1,811 | 1,830 | -22 | -1.2% | 61,300 |
| 2022/02/17 | 1,912 | 1,914 | 1,852 | 1,852 | -68 | -3.5% | 97,100 |
| 2022/02/16 | 1,900 | 1,924 | 1,899 | 1,920 | +73 | +4% | 116,900 |
| 2022/02/15 | 1,832 | 1,860 | 1,823 | 1,847 | +30 | +1.7% | 111,900 |
| 2022/02/14 | 1,804 | 1,832 | 1,778 | 1,817 | -12 | -0.7% | 93,300 |
| 2022/02/10 | 1,801 | 1,829 | 1,796 | 1,829 | +43 | +2.4% | 65,300 |
| 2022/02/09 | 1,790 | 1,797 | 1,768 | 1,786 | +30 | +1.7% | 65,200 |
| 2022/02/08 | 1,751 | 1,789 | 1,747 | 1,756 | +7 | +0.4% | 70,700 |
| 2022/02/07 | 1,750 | 1,764 | 1,730 | 1,749 | -15 | -0.9% | 81,800 |
| 2022/02/04 | 1,777 | 1,799 | 1,752 | 1,764 | -24 | -1.3% | 91,800 |
| 2022/02/03 | 1,808 | 1,818 | 1,782 | 1,788 | -10 | -0.6% | 90,100 |
| 2022/02/02 | 1,750 | 1,810 | 1,749 | 1,798 | +58 | +3.3% | 121,700 |
| 2022/02/01 | 1,736 | 1,767 | 1,727 | 1,740 | +15 | +0.9% | 158,800 |
| 2022/01/31 | 1,775 | 1,775 | 1,706 | 1,725 | -124 | -6.7% | 226,900 |
| 2022/01/28 | 1,802 | 1,874 | 1,802 | 1,849 | +65 | +3.6% | 141,700 |
| 2022/01/27 | 1,834 | 1,852 | 1,769 | 1,784 | -43 | -2.4% | 122,500 |
| 2022/01/26 | 1,860 | 1,877 | 1,818 | 1,827 | -32 | -1.7% | 68,500 |
| 2022/01/25 | 1,893 | 1,906 | 1,840 | 1,859 | -58 | -3% | 57,500 |
| 2022/01/24 | 1,872 | 1,928 | 1,866 | 1,917 | +39 | +2.1% | 53,000 |
| 2022/01/21 | 1,880 | 1,880 | 1,833 | 1,878 | -11 | -0.6% | 59,800 |
| 2022/01/20 | 1,875 | 1,906 | 1,857 | 1,889 | -1 | -0.1% | 65,400 |
| 2022/01/19 | 1,939 | 1,939 | 1,880 | 1,890 | -49 | -2.5% | 73,700 |
| 2022/01/18 | 1,985 | 1,985 | 1,934 | 1,939 | -20 | -1% | 40,600 |
| 2022/01/17 | 1,988 | 2,004 | 1,953 | 1,959 | -19 | -1% | 30,800 |
| 2022/01/14 | 1,968 | 1,989 | 1,946 | 1,978 | -15 | -0.8% | 67,000 |
| 2022/01/13 | 2,030 | 2,040 | 1,986 | 1,993 | -34 | -1.7% | 32,800 |
| 2022/01/12 | 1,988 | 2,029 | 1,988 | 2,027 | +57 | +2.9% | 28,600 |
| 2022/01/11 | 1,997 | 2,021 | 1,950 | 1,970 | -27 | -1.4% | 59,800 |
| 2022/01/07 | 2,011 | 2,050 | 1,990 | 1,997 | -14 | -0.7% | 40,500 |
| 2022/01/06 | 2,047 | 2,047 | 2,001 | 2,011 | -51 | -2.5% | 44,600 |
| 2022/01/05 | 2,041 | 2,069 | 2,032 | 2,062 | +44 | +2.2% | 57,600 |
| 2022/01/04 | 1,997 | 2,040 | 1,958 | 2,018 | +43 | +2.2% | 60,600 |
| 2021/12/30 | 1,969 | 1,991 | 1,958 | 1,975 | -9 | -0.5% | 32,000 |
| 2021/12/29 | 1,987 | 1,994 | 1,967 | 1,984 | -9 | -0.5% | 46,000 |
| 2021/12/28 | 1,977 | 1,999 | 1,969 | 1,993 | +30 | +1.5% | 70,400 |
| 2021/12/27 | 1,987 | 1,987 | 1,943 | 1,963 | -27 | -1.4% | 59,200 |
| 2021/12/24 | 1,990 | 1,999 | 1,982 | 1,990 | +8 | +0.4% | 39,600 |
| 2021/12/23 | 1,984 | 2,003 | 1,970 | 1,982 | +4 | +0.2% | 42,100 |
| 2021/12/22 | 1,988 | 2,001 | 1,971 | 1,978 | -3 | -0.2% | 47,200 |
| 2021/12/21 | 2,000 | 2,017 | 1,970 | 1,981 | +14 | +0.7% | 63,300 |
| 2021/12/20 | 2,025 | 2,033 | 1,966 | 1,967 | -103 | -5% | 67,900 |
851～
900
件表示中 / 3768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 | 111,200円 | +36.8% | - | 1.80% | 18.78倍 | 0.48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 |
| 中野冷 | 786,000円 | +8.7% | +7.2% | 0.00% | 19.00倍 | 1.55倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
| 旭ダイヤ | 79,800円 | +3.6% | -15.3% | 3.76% | 17.99倍 | 0.64倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
| 前沢工 | 190,800円 | +4.0% | +4.9% | 2.52% | 10.49倍 | 1.12倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| ダイコク電 | 254,700円 | -15.5% | -56.7% | 3.14% | 10.60倍 | 0.82倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
市場注目の銘柄
チャート関連のコラム
