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 |
|---|---|---|---|---|---|---|---|
| 2019/07/04 | 3,320 | 3,325 | 3,245 | 3,280 | -5 | -0.2% | 75,100 |
| 2019/07/03 | 3,315 | 3,320 | 3,260 | 3,285 | -55 | -1.6% | 97,000 |
| 2019/07/02 | 3,330 | 3,345 | 3,280 | 3,340 | +40 | +1.2% | 78,800 |
| 2019/07/01 | 3,240 | 3,305 | 3,235 | 3,300 | +140 | +4.4% | 178,100 |
| 2019/06/28 | 3,195 | 3,230 | 3,125 | 3,160 | -30 | -0.9% | 108,200 |
| 2019/06/27 | 3,065 | 3,190 | 3,065 | 3,190 | +140 | +4.6% | 180,700 |
| 2019/06/26 | 3,045 | 3,115 | 3,030 | 3,050 | -15 | -0.5% | 80,100 |
| 2019/06/25 | 3,075 | 3,135 | 3,055 | 3,065 | -45 | -1.4% | 62,500 |
| 2019/06/24 | 3,115 | 3,140 | 3,080 | 3,110 | -5 | -0.2% | 48,600 |
| 2019/06/21 | 3,115 | 3,135 | 3,060 | 3,115 | ±0 | ±0% | 362,700 |
| 2019/06/20 | 3,135 | 3,185 | 3,090 | 3,115 | +5 | +0.2% | 111,000 |
| 2019/06/19 | 3,015 | 3,135 | 3,015 | 3,110 | +159 | +5.4% | 163,000 |
| 2019/06/18 | 3,005 | 3,075 | 2,942 | 2,951 | -54 | -1.8% | 142,500 |
| 2019/06/17 | 3,105 | 3,110 | 3,000 | 3,005 | -100 | -3.2% | 217,200 |
| 2019/06/14 | 3,110 | 3,140 | 3,085 | 3,105 | +40 | +1.3% | 112,200 |
| 2019/06/13 | 3,080 | 3,115 | 3,060 | 3,065 | -45 | -1.4% | 127,900 |
| 2019/06/12 | 3,125 | 3,175 | 3,110 | 3,110 | -20 | -0.6% | 75,500 |
| 2019/06/11 | 3,065 | 3,155 | 3,055 | 3,130 | -5 | -0.2% | 136,800 |
| 2019/06/10 | 3,105 | 3,145 | 3,090 | 3,135 | +95 | +3.1% | 128,900 |
| 2019/06/07 | 3,005 | 3,070 | 2,983 | 3,040 | +44 | +1.5% | 114,700 |
| 2019/06/06 | 3,090 | 3,125 | 2,994 | 2,996 | -74 | -2.4% | 132,700 |
| 2019/06/05 | 2,990 | 3,100 | 2,972 | 3,070 | +110 | +3.7% | 261,100 |
| 2019/06/04 | 2,907 | 2,984 | 2,889 | 2,960 | +62 | +2.1% | 222,000 |
| 2019/06/03 | 2,945 | 2,976 | 2,872 | 2,898 | -94 | -3.1% | 175,900 |
| 2019/05/31 | 3,010 | 3,020 | 2,930 | 2,992 | -88 | -2.9% | 245,500 |
| 2019/05/30 | 2,980 | 3,085 | 2,971 | 3,080 | +92 | +3.1% | 130,200 |
| 2019/05/29 | 3,010 | 3,020 | 2,933 | 2,988 | -82 | -2.7% | 241,000 |
| 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 |
1501～
1550
件表示中 / 3769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 | 112,400円 | +36.8% | - | 1.78% | 18.99倍 | 0.49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 |
| 旭ダイヤ | 82,300円 | +3.6% | -15.3% | 3.65% | 18.55倍 | 0.66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 |
| レオン自機 | 142,900円 | -0.1% | -15.1% | 3.36% | 12.03倍 | 1.00倍 |
|
練り技術基礎に食品加工機展開。包あん成形機や製パン機が主力。米国でパン製造販売事業育つ |
| 日阪製 | 139,600円 | +14.7% | -1.2% | 3.94% | 13.65倍 | 0.62倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| 前沢工 | 192,500円 | +4.0% | +4.9% | 2.49% | 10.59倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
