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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 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 |
| 2018/05/16 | 6,170 | 6,240 | 6,120 | 6,210 | +20 | +0.3% | 141,900 |
| 2018/05/15 | 6,050 | 6,270 | 6,050 | 6,190 | +130 | +2.1% | 259,000 |
| 2018/05/14 | 5,940 | 6,100 | 5,920 | 6,060 | +20 | +0.3% | 265,000 |
| 2018/05/11 | 5,760 | 6,050 | 5,600 | 6,040 | +210 | +3.6% | 558,600 |
| 2018/05/10 | 6,120 | 6,180 | 5,770 | 5,830 | -280 | -4.6% | 417,800 |
| 2018/05/09 | 6,370 | 6,420 | 6,090 | 6,110 | -760 | -11.1% | 766,100 |
| 2018/05/08 | 7,000 | 7,020 | 6,770 | 6,870 | -210 | -3% | 229,300 |
| 2018/05/07 | 6,940 | 7,110 | 6,940 | 7,080 | +120 | +1.7% | 169,900 |
| 2018/05/02 | 7,020 | 7,020 | 6,830 | 6,960 | -50 | -0.7% | 136,100 |
| 2018/05/01 | 6,990 | 7,030 | 6,920 | 7,010 | +50 | +0.7% | 80,400 |
| 2018/04/27 | 6,930 | 6,980 | 6,830 | 6,960 | +30 | +0.4% | 91,300 |
| 2018/04/26 | 7,020 | 7,140 | 6,890 | 6,930 | -70 | -1% | 129,900 |
| 2018/04/25 | 7,070 | 7,070 | 6,910 | 7,000 | -40 | -0.6% | 88,400 |
| 2018/04/24 | 6,950 | 7,120 | 6,910 | 7,040 | +180 | +2.6% | 149,600 |
| 2018/04/23 | 6,870 | 6,970 | 6,850 | 6,860 | -70 | -1% | 43,200 |
| 2018/04/20 | 6,870 | 6,940 | 6,800 | 6,930 | +40 | +0.6% | 68,900 |
| 2018/04/19 | 6,950 | 7,000 | 6,870 | 6,890 | ±0 | ±0% | 64,200 |
| 2018/04/18 | 6,800 | 6,940 | 6,740 | 6,890 | +90 | +1.3% | 63,500 |
| 2018/04/17 | 6,900 | 6,930 | 6,770 | 6,800 | -120 | -1.7% | 86,500 |
| 2018/04/16 | 6,990 | 6,990 | 6,850 | 6,920 | -20 | -0.3% | 52,700 |
| 2018/04/13 | 6,910 | 6,990 | 6,880 | 6,940 | +70 | +1% | 49,500 |
| 2018/04/12 | 6,910 | 6,970 | 6,810 | 6,870 | -70 | -1% | 75,500 |
| 2018/04/11 | 6,910 | 6,970 | 6,820 | 6,940 | +70 | +1% | 97,800 |
1751～
1800
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
