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 |
|---|---|---|---|---|---|---|---|
| 2019/04/17 | 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 |
| 2019/03/08 | 3,920 | 3,960 | 3,650 | 3,720 | -270 | -6.8% | 506,700 |
| 2019/03/07 | 4,030 | 4,080 | 3,965 | 3,990 | +40 | +1% | 450,400 |
| 2019/03/06 | 3,890 | 4,120 | 3,870 | 3,950 | +130 | +3.4% | 658,300 |
| 2019/03/05 | 3,830 | 3,875 | 3,755 | 3,820 | -45 | -1.2% | 156,800 |
| 2019/03/04 | 3,805 | 3,905 | 3,805 | 3,865 | +100 | +2.7% | 179,600 |
| 2019/03/01 | 3,760 | 3,810 | 3,725 | 3,765 | +125 | +3.4% | 195,200 |
| 2019/02/28 | 3,765 | 3,775 | 3,615 | 3,640 | -125 | -3.3% | 254,800 |
| 2019/02/27 | 3,850 | 3,855 | 3,725 | 3,765 | -90 | -2.3% | 192,900 |
| 2019/02/26 | 3,880 | 3,920 | 3,820 | 3,855 | -30 | -0.8% | 132,300 |
| 2019/02/25 | 3,880 | 3,905 | 3,855 | 3,885 | +55 | +1.4% | 188,000 |
| 2019/02/22 | 3,795 | 3,835 | 3,710 | 3,830 | +15 | +0.4% | 155,400 |
| 2019/02/21 | 3,855 | 3,865 | 3,800 | 3,815 | -40 | -1% | 206,200 |
| 2019/02/20 | 3,830 | 3,935 | 3,810 | 3,855 | +100 | +2.7% | 356,400 |
| 2019/02/19 | 3,730 | 3,760 | 3,680 | 3,755 | +45 | +1.2% | 209,800 |
| 2019/02/18 | 3,750 | 3,775 | 3,700 | 3,710 | +70 | +1.9% | 160,800 |
| 2019/02/15 | 3,625 | 3,705 | 3,625 | 3,640 | -30 | -0.8% | 112,300 |
| 2019/02/14 | 3,670 | 3,745 | 3,665 | 3,670 | +15 | +0.4% | 140,200 |
| 2019/02/13 | 3,690 | 3,720 | 3,650 | 3,655 | +70 | +2% | 164,600 |
| 2019/02/12 | 3,435 | 3,635 | 3,435 | 3,585 | +165 | +4.8% | 214,500 |
| 2019/02/08 | 3,500 | 3,545 | 3,410 | 3,420 | -150 | -4.2% | 235,900 |
| 2019/02/07 | 3,540 | 3,650 | 3,535 | 3,570 | +65 | +1.9% | 256,100 |
| 2019/02/06 | 3,580 | 3,620 | 3,480 | 3,505 | -40 | -1.1% | 250,300 |
| 2019/02/05 | 3,650 | 3,670 | 3,545 | 3,545 | -145 | -3.9% | 214,000 |
1551～
1600
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
