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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 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 |
| 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 |
1701～
1750
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
