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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 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 |
| 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 |
1651～
1700
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
