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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 6,070 | 6,120 | 6,030 | 6,060 | ±0 | ±0% | 147,600 |
| 2018/07/25 | 6,130 | 6,180 | 6,030 | 6,060 | -110 | -1.8% | 202,000 |
| 2018/07/24 | 6,100 | 6,180 | 6,040 | 6,170 | +110 | +1.8% | 152,100 |
| 2018/07/23 | 6,060 | 6,160 | 6,020 | 6,060 | +100 | +1.7% | 235,600 |
| 2018/07/20 | 6,050 | 6,050 | 5,900 | 5,960 | -120 | -2% | 249,400 |
| 2018/07/19 | 6,110 | 6,230 | 6,080 | 6,080 | ±0 | ±0% | 166,700 |
| 2018/07/18 | 6,080 | 6,180 | 6,060 | 6,080 | -50 | -0.8% | 224,000 |
| 2018/07/17 | 6,000 | 6,220 | 5,990 | 6,130 | +330 | +5.7% | 377,100 |
| 2018/07/13 | 5,580 | 5,860 | 5,580 | 5,800 | +320 | +5.8% | 216,500 |
| 2018/07/12 | 5,660 | 5,670 | 5,460 | 5,480 | -120 | -2.1% | 165,600 |
| 2018/07/11 | 5,650 | 5,700 | 5,500 | 5,600 | -140 | -2.4% | 134,900 |
| 2018/07/10 | 5,820 | 5,880 | 5,740 | 5,740 | +20 | +0.3% | 208,600 |
| 2018/07/09 | 5,540 | 5,760 | 5,450 | 5,720 | +280 | +5.1% | 191,300 |
| 2018/07/06 | 5,380 | 5,490 | 5,340 | 5,440 | +60 | +1.1% | 179,400 |
| 2018/07/05 | 5,350 | 5,490 | 5,350 | 5,380 | +30 | +0.6% | 222,400 |
| 2018/07/04 | 5,430 | 5,490 | 5,230 | 5,350 | -110 | -2% | 520,800 |
| 2018/07/03 | 5,160 | 6,030 | 5,070 | 5,460 | +270 | +5.2% | 1,874,400 |
| 2018/07/02 | 5,290 | 5,430 | 5,180 | 5,190 | -100 | -1.9% | 155,100 |
| 2018/06/29 | 5,340 | 5,350 | 5,200 | 5,290 | +50 | +1% | 110,200 |
| 2018/06/28 | 5,330 | 5,380 | 5,230 | 5,240 | -140 | -2.6% | 150,300 |
| 2018/06/27 | 5,410 | 5,480 | 5,360 | 5,380 | +20 | +0.4% | 95,300 |
| 2018/06/26 | 5,250 | 5,410 | 5,180 | 5,360 | +80 | +1.5% | 118,400 |
| 2018/06/25 | 5,440 | 5,460 | 5,260 | 5,280 | -220 | -4% | 187,800 |
| 2018/06/22 | 5,470 | 5,610 | 5,460 | 5,500 | -40 | -0.7% | 139,400 |
| 2018/06/21 | 5,360 | 5,610 | 5,360 | 5,540 | +120 | +2.2% | 178,000 |
| 2018/06/20 | 5,460 | 5,510 | 5,250 | 5,420 | -70 | -1.3% | 224,800 |
| 2018/06/19 | 5,430 | 5,550 | 5,410 | 5,490 | +60 | +1.1% | 246,300 |
| 2018/06/18 | 5,520 | 5,550 | 5,400 | 5,430 | -40 | -0.7% | 198,500 |
| 2018/06/15 | 5,710 | 5,710 | 5,430 | 5,470 | -210 | -3.7% | 274,000 |
| 2018/06/14 | 5,700 | 5,800 | 5,680 | 5,680 | -40 | -0.7% | 127,800 |
| 2018/06/13 | 5,750 | 5,810 | 5,680 | 5,720 | -50 | -0.9% | 211,000 |
| 2018/06/12 | 5,960 | 5,960 | 5,720 | 5,770 | -170 | -2.9% | 299,300 |
| 2018/06/11 | 5,960 | 6,010 | 5,920 | 5,940 | -30 | -0.5% | 113,500 |
| 2018/06/08 | 5,990 | 6,070 | 5,930 | 5,970 | -50 | -0.8% | 128,900 |
| 2018/06/07 | 6,050 | 6,140 | 6,000 | 6,020 | -10 | -0.2% | 137,400 |
| 2018/06/06 | 6,120 | 6,160 | 6,020 | 6,030 | -130 | -2.1% | 124,200 |
| 2018/06/05 | 6,300 | 6,300 | 6,130 | 6,160 | -140 | -2.2% | 103,600 |
| 2018/06/04 | 6,280 | 6,350 | 6,250 | 6,300 | +100 | +1.6% | 162,100 |
| 2018/06/01 | 6,180 | 6,260 | 6,170 | 6,200 | +20 | +0.3% | 127,000 |
| 2018/05/31 | 6,020 | 6,200 | 5,980 | 6,180 | +160 | +2.7% | 193,300 |
| 2018/05/30 | 6,060 | 6,110 | 5,950 | 6,020 | -160 | -2.6% | 130,900 |
| 2018/05/29 | 6,110 | 6,200 | 6,070 | 6,180 | +40 | +0.7% | 120,100 |
| 2018/05/28 | 6,230 | 6,380 | 6,080 | 6,140 | -10 | -0.2% | 175,100 |
| 2018/05/25 | 6,180 | 6,290 | 6,120 | 6,150 | -20 | -0.3% | 164,100 |
| 2018/05/24 | 6,300 | 6,310 | 6,140 | 6,170 | -180 | -2.8% | 206,200 |
| 2018/05/23 | 6,300 | 6,420 | 6,290 | 6,350 | -30 | -0.5% | 94,400 |
| 2018/05/22 | 6,400 | 6,570 | 6,330 | 6,380 | -20 | -0.3% | 215,000 |
| 2018/05/21 | 6,360 | 6,530 | 6,340 | 6,400 | +90 | +1.4% | 205,000 |
| 2018/05/18 | 6,330 | 6,370 | 6,260 | 6,310 | +50 | +0.8% | 126,200 |
| 2018/05/17 | 6,250 | 6,340 | 6,230 | 6,260 | +50 | +0.8% | 197,100 |
1651～
1700
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
