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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 3,265 | 3,290 | 3,185 | 3,240 | +25 | +0.8% | 178,600 |
| 2018/12/18 | 3,290 | 3,300 | 3,185 | 3,215 | -195 | -5.7% | 342,900 |
| 2018/12/17 | 3,440 | 3,550 | 3,380 | 3,410 | -20 | -0.6% | 288,900 |
| 2018/12/14 | 3,505 | 3,525 | 3,375 | 3,430 | -105 | -3% | 534,900 |
| 2018/12/13 | 3,450 | 3,565 | 3,430 | 3,535 | +140 | +4.1% | 413,500 |
| 2018/12/12 | 3,325 | 3,475 | 3,290 | 3,395 | +115 | +3.5% | 202,100 |
| 2018/12/11 | 3,315 | 3,355 | 3,235 | 3,280 | +10 | +0.3% | 192,000 |
| 2018/12/10 | 3,330 | 3,360 | 3,245 | 3,270 | -125 | -3.7% | 222,600 |
| 2018/12/07 | 3,420 | 3,455 | 3,350 | 3,395 | -25 | -0.7% | 228,200 |
| 2018/12/06 | 3,425 | 3,475 | 3,370 | 3,420 | -40 | -1.2% | 195,900 |
| 2018/12/05 | 3,510 | 3,515 | 3,435 | 3,460 | -140 | -3.9% | 266,800 |
| 2018/12/04 | 3,635 | 3,665 | 3,575 | 3,600 | -25 | -0.7% | 361,900 |
| 2018/12/03 | 3,615 | 3,670 | 3,595 | 3,625 | +110 | +3.1% | 257,700 |
| 2018/11/30 | 3,470 | 3,545 | 3,430 | 3,515 | +45 | +1.3% | 353,900 |
| 2018/11/29 | 3,450 | 3,505 | 3,410 | 3,470 | +65 | +1.9% | 308,200 |
| 2018/11/28 | 3,350 | 3,415 | 3,320 | 3,405 | +75 | +2.3% | 253,300 |
| 2018/11/27 | 3,280 | 3,345 | 3,245 | 3,330 | +45 | +1.4% | 250,300 |
| 2018/11/26 | 3,285 | 3,345 | 3,255 | 3,285 | -10 | -0.3% | 255,300 |
| 2018/11/22 | 3,325 | 3,335 | 3,220 | 3,295 | -5 | -0.2% | 259,400 |
| 2018/11/21 | 3,200 | 3,350 | 3,165 | 3,300 | +30 | +0.9% | 339,000 |
| 2018/11/20 | 3,280 | 3,370 | 3,220 | 3,270 | -130 | -3.8% | 396,900 |
| 2018/11/19 | 3,225 | 3,505 | 3,225 | 3,400 | +315 | +10.2% | 765,100 |
| 2018/11/16 | 3,195 | 3,250 | 3,080 | 3,085 | -90 | -2.8% | 234,700 |
| 2018/11/15 | 3,210 | 3,285 | 3,155 | 3,175 | -65 | -2% | 361,800 |
| 2018/11/14 | 3,250 | 3,315 | 3,205 | 3,240 | +50 | +1.6% | 439,400 |
| 2018/11/13 | 3,255 | 3,255 | 3,070 | 3,190 | -165 | -4.9% | 586,100 |
| 2018/11/12 | 3,265 | 3,385 | 3,250 | 3,355 | +65 | +2% | 240,900 |
| 2018/11/09 | 3,345 | 3,375 | 3,285 | 3,290 | -60 | -1.8% | 281,800 |
| 2018/11/08 | 3,385 | 3,450 | 3,295 | 3,350 | ±0 | ±0% | 526,600 |
| 2018/11/07 | 3,555 | 3,625 | 3,350 | 3,350 | -205 | -5.8% | 417,800 |
| 2018/11/06 | 3,420 | 3,600 | 3,375 | 3,555 | +160 | +4.7% | 385,000 |
| 2018/11/05 | 3,305 | 3,465 | 3,265 | 3,395 | -20 | -0.6% | 623,700 |
| 2018/11/02 | 3,185 | 3,420 | 3,185 | 3,415 | +150 | +4.6% | 548,800 |
| 2018/11/01 | 3,030 | 3,290 | 3,030 | 3,265 | +215 | +7% | 411,200 |
| 2018/10/31 | 2,910 | 3,065 | 2,828 | 3,050 | +52 | +1.7% | 635,000 |
| 2018/10/30 | 2,880 | 3,095 | 2,880 | 2,998 | +155 | +5.5% | 744,800 |
| 2018/10/29 | 3,075 | 3,085 | 2,821 | 2,843 | -182 | -6% | 1,495,200 |
| 2018/10/26 | 3,025 | 3,150 | 3,025 | 3,025 | -700 | -18.8% | 1,386,600 |
| 2018/10/25 | 3,725 | 3,725 | 3,725 | 3,725 | -700 | -15.8% | 81,300 |
| 2018/10/24 | 4,450 | 4,475 | 4,405 | 4,425 | ±0 | ±0% | 97,000 |
| 2018/10/23 | 4,550 | 4,550 | 4,400 | 4,425 | -140 | -3.1% | 111,200 |
| 2018/10/22 | 4,445 | 4,600 | 4,440 | 4,565 | +20 | +0.4% | 107,700 |
| 2018/10/19 | 4,445 | 4,555 | 4,390 | 4,545 | +15 | +0.3% | 113,200 |
| 2018/10/18 | 4,665 | 4,665 | 4,530 | 4,530 | -85 | -1.8% | 103,700 |
| 2018/10/17 | 4,595 | 4,715 | 4,585 | 4,615 | +120 | +2.7% | 175,800 |
| 2018/10/16 | 4,480 | 4,505 | 4,415 | 4,495 | -10 | -0.2% | 172,900 |
| 2018/10/15 | 4,550 | 4,590 | 4,505 | 4,505 | -85 | -1.9% | 159,900 |
| 2018/10/12 | 4,400 | 4,610 | 4,385 | 4,590 | +90 | +2% | 235,400 |
| 2018/10/11 | 4,500 | 4,575 | 4,475 | 4,500 | -265 | -5.6% | 243,000 |
| 2018/10/10 | 4,830 | 4,885 | 4,730 | 4,765 | -35 | -0.7% | 151,600 |
1551～
1600
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
