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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 5,000 | 5,000 | 4,795 | 4,800 | -300 | -5.9% | 335,600 |
| 2018/10/05 | 5,150 | 5,200 | 5,100 | 5,100 | -80 | -1.5% | 112,600 |
| 2018/10/04 | 5,170 | 5,210 | 5,080 | 5,180 | +90 | +1.8% | 138,700 |
| 2018/10/03 | 5,190 | 5,200 | 5,080 | 5,090 | -120 | -2.3% | 121,700 |
| 2018/10/02 | 5,050 | 5,310 | 5,050 | 5,210 | +180 | +3.6% | 233,600 |
| 2018/10/01 | 5,000 | 5,050 | 4,965 | 5,030 | +10 | +0.2% | 216,200 |
| 2018/09/28 | 5,060 | 5,060 | 4,960 | 5,020 | +20 | +0.4% | 230,200 |
| 2018/09/27 | 5,100 | 5,150 | 5,000 | 5,000 | -150 | -2.9% | 177,300 |
| 2018/09/26 | 5,010 | 5,150 | 5,010 | 5,150 | +120 | +2.4% | 202,600 |
| 2018/09/25 | 5,260 | 5,260 | 5,000 | 5,030 | -250 | -4.7% | 351,900 |
| 2018/09/21 | 5,130 | 5,280 | 5,110 | 5,280 | +220 | +4.3% | 251,700 |
| 2018/09/20 | 5,150 | 5,240 | 5,030 | 5,060 | -10 | -0.2% | 193,500 |
| 2018/09/19 | 5,070 | 5,180 | 5,020 | 5,070 | +115 | +2.3% | 219,300 |
| 2018/09/18 | 4,890 | 4,985 | 4,850 | 4,955 | +70 | +1.4% | 152,200 |
| 2018/09/14 | 4,820 | 4,920 | 4,810 | 4,885 | +130 | +2.7% | 166,700 |
| 2018/09/13 | 4,660 | 4,820 | 4,660 | 4,755 | +150 | +3.3% | 199,200 |
| 2018/09/12 | 4,660 | 4,710 | 4,550 | 4,605 | -55 | -1.2% | 290,900 |
| 2018/09/11 | 4,735 | 4,735 | 4,650 | 4,660 | -115 | -2.4% | 279,400 |
| 2018/09/10 | 4,740 | 4,860 | 4,740 | 4,775 | -20 | -0.4% | 129,500 |
| 2018/09/07 | 4,830 | 4,835 | 4,730 | 4,795 | -105 | -2.1% | 239,900 |
| 2018/09/06 | 4,960 | 4,995 | 4,880 | 4,900 | -70 | -1.4% | 173,200 |
| 2018/09/05 | 5,040 | 5,080 | 4,935 | 4,970 | -90 | -1.8% | 285,900 |
| 2018/09/04 | 5,010 | 5,090 | 5,010 | 5,060 | -10 | -0.2% | 147,000 |
| 2018/09/03 | 5,170 | 5,190 | 5,070 | 5,070 | -120 | -2.3% | 159,000 |
| 2018/08/31 | 5,220 | 5,250 | 5,040 | 5,190 | -210 | -3.9% | 513,000 |
| 2018/08/30 | 5,420 | 5,460 | 5,350 | 5,400 | +20 | +0.4% | 125,600 |
| 2018/08/29 | 5,240 | 5,440 | 5,220 | 5,380 | +50 | +0.9% | 167,300 |
| 2018/08/28 | 5,430 | 5,490 | 5,320 | 5,330 | -40 | -0.7% | 122,000 |
| 2018/08/27 | 5,330 | 5,400 | 5,250 | 5,370 | +30 | +0.6% | 159,800 |
| 2018/08/24 | 5,370 | 5,390 | 5,310 | 5,340 | +10 | +0.2% | 101,200 |
| 2018/08/23 | 5,360 | 5,370 | 5,290 | 5,330 | -10 | -0.2% | 47,100 |
| 2018/08/22 | 5,310 | 5,350 | 5,200 | 5,340 | +80 | +1.5% | 108,900 |
| 2018/08/21 | 5,140 | 5,290 | 5,130 | 5,260 | +120 | +2.3% | 128,100 |
| 2018/08/20 | 5,100 | 5,170 | 5,080 | 5,140 | +60 | +1.2% | 87,200 |
| 2018/08/17 | 5,020 | 5,140 | 5,020 | 5,080 | +120 | +2.4% | 89,300 |
| 2018/08/16 | 5,000 | 5,030 | 4,895 | 4,960 | -80 | -1.6% | 249,800 |
| 2018/08/15 | 5,190 | 5,210 | 4,995 | 5,040 | -190 | -3.6% | 206,100 |
| 2018/08/14 | 5,120 | 5,250 | 5,060 | 5,230 | +100 | +1.9% | 192,900 |
| 2018/08/13 | 5,320 | 5,350 | 5,070 | 5,130 | -260 | -4.8% | 222,100 |
| 2018/08/10 | 5,480 | 5,500 | 5,380 | 5,390 | -140 | -2.5% | 166,800 |
| 2018/08/09 | 5,550 | 5,580 | 5,460 | 5,530 | +20 | +0.4% | 135,900 |
| 2018/08/08 | 5,600 | 5,620 | 5,480 | 5,510 | -120 | -2.1% | 278,800 |
| 2018/08/07 | 5,670 | 5,700 | 5,500 | 5,630 | -160 | -2.8% | 238,900 |
| 2018/08/06 | 5,900 | 5,930 | 5,780 | 5,790 | -110 | -1.9% | 94,900 |
| 2018/08/03 | 5,890 | 5,980 | 5,850 | 5,900 | +70 | +1.2% | 165,400 |
| 2018/08/02 | 5,900 | 5,990 | 5,770 | 5,830 | -130 | -2.2% | 289,200 |
| 2018/08/01 | 5,990 | 6,070 | 5,900 | 5,960 | -90 | -1.5% | 481,600 |
| 2018/07/31 | 6,070 | 6,080 | 6,010 | 6,050 | ±0 | ±0% | 204,600 |
| 2018/07/30 | 6,080 | 6,090 | 6,010 | 6,050 | -60 | -1% | 101,600 |
| 2018/07/27 | 6,100 | 6,170 | 6,060 | 6,110 | +50 | +0.8% | 123,200 |
1601～
1650
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
