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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 2,963 | 3,070 | 2,963 | 3,070 | +107 | +3.6% | 135,900 |
| 2019/05/27 | 2,940 | 2,993 | 2,934 | 2,963 | +21 | +0.7% | 53,000 |
| 2019/05/24 | 2,880 | 2,969 | 2,855 | 2,942 | +12 | +0.4% | 142,900 |
| 2019/05/23 | 2,934 | 2,952 | 2,906 | 2,930 | -52 | -1.7% | 95,900 |
| 2019/05/22 | 2,969 | 3,025 | 2,961 | 2,982 | +13 | +0.4% | 120,300 |
| 2019/05/21 | 2,935 | 3,010 | 2,873 | 2,969 | +15 | +0.5% | 144,800 |
| 2019/05/20 | 3,050 | 3,090 | 2,943 | 2,954 | -141 | -4.6% | 176,500 |
| 2019/05/17 | 3,100 | 3,120 | 3,045 | 3,095 | +15 | +0.5% | 144,300 |
| 2019/05/16 | 3,080 | 3,115 | 3,045 | 3,080 | +5 | +0.2% | 207,700 |
| 2019/05/15 | 3,040 | 3,075 | 3,005 | 3,075 | +55 | +1.8% | 128,400 |
| 2019/05/14 | 2,949 | 3,045 | 2,916 | 3,020 | +22 | +0.7% | 245,800 |
| 2019/05/13 | 3,090 | 3,090 | 2,990 | 2,998 | -122 | -3.9% | 252,300 |
| 2019/05/10 | 2,976 | 3,210 | 2,976 | 3,120 | +145 | +4.9% | 573,600 |
| 2019/05/09 | 3,375 | 3,375 | 2,975 | 2,975 | -610 | -17% | 1,182,900 |
| 2019/05/08 | 3,640 | 3,705 | 3,570 | 3,585 | -125 | -3.4% | 230,200 |
| 2019/05/07 | 3,750 | 3,805 | 3,690 | 3,710 | -15 | -0.4% | 244,700 |
| 2019/04/26 | 3,780 | 3,780 | 3,665 | 3,725 | -115 | -3% | 185,200 |
| 2019/04/25 | 3,800 | 3,845 | 3,735 | 3,840 | +5 | +0.1% | 119,100 |
| 2019/04/24 | 3,735 | 3,875 | 3,735 | 3,835 | +150 | +4.1% | 340,500 |
| 2019/04/23 | 3,750 | 3,850 | 3,655 | 3,685 | -45 | -1.2% | 390,400 |
| 2019/04/22 | 3,445 | 3,795 | 3,440 | 3,730 | -65 | -1.7% | 824,100 |
| 2019/04/19 | 3,790 | 3,825 | 3,755 | 3,795 | +55 | +1.5% | 130,700 |
| 2019/04/18 | 3,890 | 3,900 | 3,730 | 3,740 | -155 | -4% | 164,300 |
| 2019/04/17 | 3,860 | 3,945 | 3,845 | 3,895 | +60 | +1.6% | 157,400 |
| 2019/04/16 | 3,825 | 3,880 | 3,800 | 3,835 | -25 | -0.6% | 107,900 |
| 2019/04/15 | 3,760 | 3,915 | 3,760 | 3,860 | +170 | +4.6% | 257,500 |
| 2019/04/12 | 3,605 | 3,715 | 3,580 | 3,690 | +95 | +2.6% | 186,000 |
| 2019/04/11 | 3,610 | 3,635 | 3,560 | 3,595 | -40 | -1.1% | 113,600 |
| 2019/04/10 | 3,700 | 3,710 | 3,610 | 3,635 | -115 | -3.1% | 171,900 |
| 2019/04/09 | 3,705 | 3,765 | 3,675 | 3,750 | +35 | +0.9% | 136,200 |
| 2019/04/08 | 3,725 | 3,770 | 3,715 | 3,715 | +20 | +0.5% | 129,900 |
| 2019/04/05 | 3,740 | 3,745 | 3,675 | 3,695 | -10 | -0.3% | 111,600 |
| 2019/04/04 | 3,730 | 3,745 | 3,685 | 3,705 | -15 | -0.4% | 161,700 |
| 2019/04/03 | 3,650 | 3,735 | 3,650 | 3,720 | +90 | +2.5% | 172,700 |
| 2019/04/02 | 3,600 | 3,650 | 3,570 | 3,630 | +95 | +2.7% | 195,900 |
| 2019/04/01 | 3,460 | 3,575 | 3,460 | 3,535 | +135 | +4% | 177,300 |
| 2019/03/29 | 3,470 | 3,485 | 3,380 | 3,400 | -25 | -0.7% | 152,500 |
| 2019/03/28 | 3,505 | 3,510 | 3,410 | 3,425 | -130 | -3.7% | 232,100 |
| 2019/03/27 | 3,580 | 3,640 | 3,540 | 3,555 | -20 | -0.6% | 199,600 |
| 2019/03/26 | 3,505 | 3,575 | 3,460 | 3,575 | +105 | +3% | 214,300 |
| 2019/03/25 | 3,505 | 3,505 | 3,415 | 3,470 | -175 | -4.8% | 250,100 |
| 2019/03/22 | 3,525 | 3,645 | 3,525 | 3,645 | +100 | +2.8% | 237,000 |
| 2019/03/20 | 3,545 | 3,580 | 3,525 | 3,545 | -45 | -1.3% | 184,000 |
| 2019/03/19 | 3,615 | 3,615 | 3,525 | 3,590 | -30 | -0.8% | 218,700 |
| 2019/03/18 | 3,580 | 3,625 | 3,560 | 3,620 | +45 | +1.3% | 170,400 |
| 2019/03/15 | 3,570 | 3,635 | 3,560 | 3,575 | -35 | -1% | 222,200 |
| 2019/03/14 | 3,705 | 3,745 | 3,605 | 3,610 | -75 | -2% | 237,500 |
| 2019/03/13 | 3,750 | 3,810 | 3,670 | 3,685 | -75 | -2% | 177,600 |
| 2019/03/12 | 3,770 | 3,795 | 3,690 | 3,760 | +10 | +0.3% | 277,200 |
| 2019/03/11 | 3,720 | 3,760 | 3,650 | 3,750 | +30 | +0.8% | 170,900 |
1451～
1500
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
