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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 954 | 954 | 943 | 946 | -13 | -1.4% | 76,300 |
| 2025/02/17 | 949 | 965 | 947 | 959 | +13 | +1.4% | 82,900 |
| 2025/02/14 | 951 | 951 | 941 | 946 | -4 | -0.4% | 64,800 |
| 2025/02/13 | 946 | 959 | 945 | 950 | +9 | +1% | 77,800 |
| 2025/02/12 | 942 | 946 | 938 | 941 | +3 | +0.3% | 87,200 |
| 2025/02/10 | 940 | 945 | 938 | 938 | -3 | -0.3% | 82,500 |
| 2025/02/07 | 950 | 954 | 941 | 941 | -9 | -0.9% | 163,400 |
| 2025/02/06 | 966 | 969 | 950 | 950 | -14 | -1.5% | 136,000 |
| 2025/02/05 | 980 | 993 | 963 | 964 | -16 | -1.6% | 128,300 |
| 2025/02/04 | 994 | 1,007 | 978 | 980 | ±0 | ±0% | 149,800 |
| 2025/02/03 | 994 | 996 | 948 | 980 | -44 | -4.3% | 496,000 |
| 2025/01/31 | 1,064 | 1,064 | 1,023 | 1,024 | -37 | -3.5% | 123,000 |
| 2025/01/30 | 1,051 | 1,061 | 1,045 | 1,061 | +2 | +0.2% | 107,400 |
| 2025/01/29 | 1,057 | 1,068 | 1,057 | 1,059 | -5 | -0.5% | 70,100 |
| 2025/01/28 | 1,050 | 1,070 | 1,050 | 1,064 | +3 | +0.3% | 73,100 |
| 2025/01/27 | 1,055 | 1,072 | 1,055 | 1,061 | +8 | +0.8% | 76,500 |
| 2025/01/24 | 1,049 | 1,067 | 1,047 | 1,053 | +13 | +1.3% | 70,200 |
| 2025/01/23 | 1,053 | 1,053 | 1,031 | 1,040 | -13 | -1.2% | 70,900 |
| 2025/01/22 | 1,047 | 1,054 | 1,037 | 1,053 | +12 | +1.2% | 104,500 |
| 2025/01/21 | 1,024 | 1,041 | 1,022 | 1,041 | +22 | +2.2% | 101,100 |
| 2025/01/20 | 992 | 1,023 | 991 | 1,019 | +29 | +2.9% | 128,900 |
| 2025/01/17 | 983 | 990 | 977 | 990 | +7 | +0.7% | 86,200 |
| 2025/01/16 | 989 | 992 | 973 | 983 | -1 | -0.1% | 105,500 |
| 2025/01/15 | 962 | 988 | 962 | 984 | +24 | +2.5% | 118,800 |
| 2025/01/14 | 977 | 980 | 959 | 960 | -17 | -1.7% | 179,700 |
| 2025/01/10 | 976 | 980 | 971 | 977 | -4 | -0.4% | 211,100 |
| 2025/01/09 | 998 | 998 | 978 | 981 | -22 | -2.2% | 234,600 |
| 2025/01/08 | 1,012 | 1,012 | 995 | 1,003 | -8 | -0.8% | 182,900 |
| 2025/01/07 | 1,020 | 1,020 | 1,004 | 1,011 | -2 | -0.2% | 155,200 |
| 2025/01/06 | 1,052 | 1,053 | 1,009 | 1,013 | -35 | -3.3% | 231,000 |
| 2024/12/30 | 1,041 | 1,050 | 1,037 | 1,048 | +8 | +0.8% | 144,300 |
| 2024/12/27 | 1,026 | 1,041 | 1,022 | 1,040 | +22 | +2.2% | 191,100 |
| 2024/12/26 | 1,002 | 1,020 | 1,002 | 1,018 | +11 | +1.1% | 308,300 |
| 2024/12/25 | 1,004 | 1,009 | 998 | 1,007 | +5 | +0.5% | 131,900 |
| 2024/12/24 | 991 | 1,002 | 987 | 1,002 | +7 | +0.7% | 179,600 |
| 2024/12/23 | 990 | 995 | 977 | 995 | +3 | +0.3% | 235,200 |
| 2024/12/20 | 988 | 1,010 | 988 | 992 | ±0 | ±0% | 200,500 |
| 2024/12/19 | 989 | 997 | 984 | 992 | -17 | -1.7% | 221,100 |
| 2024/12/18 | 1,010 | 1,025 | 1,000 | 1,009 | +4 | +0.4% | 211,300 |
| 2024/12/17 | 1,022 | 1,022 | 1,001 | 1,005 | -22 | -2.1% | 213,800 |
| 2024/12/16 | 1,032 | 1,039 | 1,024 | 1,027 | +2 | +0.2% | 98,500 |
| 2024/12/13 | 1,030 | 1,036 | 1,022 | 1,025 | -15 | -1.4% | 175,400 |
| 2024/12/12 | 1,045 | 1,049 | 1,032 | 1,040 | +1 | +0.1% | 87,800 |
| 2024/12/11 | 1,042 | 1,050 | 1,037 | 1,039 | -2 | -0.2% | 98,500 |
| 2024/12/10 | 1,054 | 1,061 | 1,041 | 1,041 | -1 | -0.1% | 104,100 |
| 2024/12/09 | 1,046 | 1,059 | 1,038 | 1,042 | -4 | -0.4% | 166,800 |
| 2024/12/06 | 1,041 | 1,052 | 1,036 | 1,046 | +5 | +0.5% | 65,600 |
| 2024/12/05 | 1,041 | 1,055 | 1,035 | 1,041 | +4 | +0.4% | 150,200 |
| 2024/12/04 | 1,068 | 1,072 | 1,031 | 1,037 | -26 | -2.4% | 138,000 |
| 2024/12/03 | 1,062 | 1,069 | 1,046 | 1,063 | +1 | +0.1% | 114,000 |
51～
100
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
