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 |
|---|---|---|---|---|---|---|---|
| 2019/02/04 | 3,485 | 3,710 | 3,485 | 3,690 | +270 | +7.9% | 543,800 |
| 2019/02/01 | 3,515 | 3,615 | 3,365 | 3,420 | -125 | -3.5% | 465,100 |
| 2019/01/31 | 3,550 | 3,620 | 3,500 | 3,545 | +45 | +1.3% | 195,100 |
| 2019/01/30 | 3,515 | 3,575 | 3,475 | 3,500 | +35 | +1% | 185,400 |
| 2019/01/29 | 3,535 | 3,565 | 3,385 | 3,465 | -95 | -2.7% | 187,100 |
| 2019/01/28 | 3,570 | 3,640 | 3,530 | 3,560 | -10 | -0.3% | 157,300 |
| 2019/01/25 | 3,520 | 3,610 | 3,500 | 3,570 | +90 | +2.6% | 185,400 |
| 2019/01/24 | 3,475 | 3,490 | 3,405 | 3,480 | -35 | -1% | 199,400 |
| 2019/01/23 | 3,540 | 3,610 | 3,445 | 3,515 | -10 | -0.3% | 263,800 |
| 2019/01/22 | 3,605 | 3,645 | 3,490 | 3,525 | -90 | -2.5% | 249,400 |
| 2019/01/21 | 3,590 | 3,720 | 3,580 | 3,615 | +70 | +2% | 281,000 |
| 2019/01/18 | 3,375 | 3,550 | 3,370 | 3,545 | +180 | +5.3% | 191,000 |
| 2019/01/17 | 3,400 | 3,425 | 3,340 | 3,365 | +15 | +0.4% | 138,800 |
| 2019/01/16 | 3,425 | 3,425 | 3,325 | 3,350 | -80 | -2.3% | 167,600 |
| 2019/01/15 | 3,320 | 3,450 | 3,315 | 3,430 | +90 | +2.7% | 142,800 |
| 2019/01/11 | 3,355 | 3,395 | 3,305 | 3,340 | +10 | +0.3% | 103,800 |
| 2019/01/10 | 3,375 | 3,435 | 3,285 | 3,330 | -65 | -1.9% | 166,500 |
| 2019/01/09 | 3,350 | 3,410 | 3,310 | 3,395 | +85 | +2.6% | 172,600 |
| 2019/01/08 | 3,270 | 3,350 | 3,265 | 3,310 | +85 | +2.6% | 175,800 |
| 2019/01/07 | 3,250 | 3,310 | 3,210 | 3,225 | +130 | +4.2% | 178,500 |
| 2019/01/04 | 3,135 | 3,135 | 3,015 | 3,095 | -110 | -3.4% | 192,400 |
| 2018/12/28 | 3,130 | 3,325 | 3,130 | 3,205 | +10 | +0.3% | 199,100 |
| 2018/12/27 | 3,190 | 3,230 | 3,115 | 3,195 | +230 | +7.8% | 172,100 |
| 2018/12/26 | 2,950 | 3,040 | 2,912 | 2,965 | +57 | +2% | 162,100 |
| 2018/12/25 | 2,976 | 3,040 | 2,895 | 2,908 | -192 | -6.2% | 232,900 |
| 2018/12/21 | 3,135 | 3,155 | 3,050 | 3,100 | -40 | -1.3% | 208,700 |
| 2018/12/20 | 3,195 | 3,330 | 3,110 | 3,140 | -100 | -3.1% | 257,300 |
| 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 |
1601～
1650
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
