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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 6,680 | 6,900 | 6,620 | 6,870 | +130 | +1.9% | 190,600 |
| 2018/04/09 | 6,830 | 6,880 | 6,700 | 6,740 | -70 | -1% | 144,300 |
| 2018/04/06 | 7,030 | 7,070 | 6,810 | 6,810 | -170 | -2.4% | 147,800 |
| 2018/04/05 | 7,100 | 7,130 | 6,890 | 6,980 | +10 | +0.1% | 144,400 |
| 2018/04/04 | 7,260 | 7,260 | 6,960 | 6,970 | -220 | -3.1% | 129,900 |
| 2018/04/03 | 7,150 | 7,250 | 7,100 | 7,190 | -100 | -1.4% | 105,900 |
| 2018/04/02 | 7,340 | 7,380 | 7,290 | 7,290 | -100 | -1.4% | 96,500 |
| 2018/03/30 | 7,440 | 7,440 | 7,320 | 7,390 | +30 | +0.4% | 148,600 |
| 2018/03/29 | 7,360 | 7,440 | 7,250 | 7,360 | +110 | +1.5% | 150,400 |
| 2018/03/28 | 7,070 | 7,250 | 7,070 | 7,250 | +90 | +1.3% | 149,000 |
| 2018/03/27 | 7,210 | 7,260 | 7,120 | 7,160 | +100 | +1.4% | 267,500 |
| 2018/03/26 | 7,140 | 7,210 | 6,960 | 7,060 | -150 | -2.1% | 218,600 |
| 2018/03/23 | 7,240 | 7,400 | 7,150 | 7,210 | -260 | -3.5% | 222,000 |
| 2018/03/22 | 7,540 | 7,630 | 7,450 | 7,470 | -150 | -2% | 201,700 |
| 2018/03/20 | 7,480 | 7,660 | 7,430 | 7,620 | +30 | +0.4% | 234,800 |
| 2018/03/19 | 7,430 | 7,720 | 7,320 | 7,590 | +150 | +2% | 977,800 |
| 2018/03/16 | 7,210 | 7,620 | 7,180 | 7,440 | +680 | +10.1% | 1,472,400 |
| 2018/03/15 | 6,820 | 6,850 | 6,690 | 6,760 | -160 | -2.3% | 171,300 |
| 2018/03/14 | 6,720 | 6,940 | 6,690 | 6,920 | +170 | +2.5% | 177,100 |
| 2018/03/13 | 6,820 | 6,830 | 6,580 | 6,750 | -70 | -1% | 190,900 |
| 2018/03/12 | 6,700 | 6,870 | 6,660 | 6,820 | +270 | +4.1% | 215,900 |
| 2018/03/09 | 6,670 | 6,710 | 6,500 | 6,550 | ±0 | ±0% | 174,200 |
| 2018/03/08 | 6,610 | 6,630 | 6,480 | 6,550 | -40 | -0.6% | 93,900 |
| 2018/03/07 | 6,550 | 6,670 | 6,520 | 6,590 | -60 | -0.9% | 127,200 |
| 2018/03/06 | 6,650 | 6,730 | 6,590 | 6,650 | +150 | +2.3% | 126,900 |
| 2018/03/05 | 6,520 | 6,570 | 6,440 | 6,500 | -70 | -1.1% | 145,600 |
| 2018/03/02 | 6,660 | 6,750 | 6,530 | 6,570 | -290 | -4.2% | 343,900 |
| 2018/03/01 | 7,090 | 7,090 | 6,780 | 6,860 | -310 | -4.3% | 203,000 |
| 2018/02/28 | 7,280 | 7,340 | 7,170 | 7,170 | -120 | -1.6% | 133,900 |
| 2018/02/27 | 7,250 | 7,290 | 7,140 | 7,290 | +240 | +3.4% | 214,100 |
| 2018/02/26 | 7,010 | 7,080 | 6,950 | 7,050 | +140 | +2% | 173,700 |
| 2018/02/23 | 6,790 | 6,920 | 6,740 | 6,910 | +130 | +1.9% | 162,500 |
| 2018/02/22 | 6,730 | 6,800 | 6,650 | 6,780 | -50 | -0.7% | 208,300 |
| 2018/02/21 | 6,690 | 6,860 | 6,580 | 6,830 | +200 | +3% | 234,000 |
| 2018/02/20 | 6,460 | 6,650 | 6,400 | 6,630 | +200 | +3.1% | 298,600 |
| 2018/02/19 | 6,400 | 6,430 | 6,270 | 6,430 | +80 | +1.3% | 247,600 |
| 2018/02/16 | 6,410 | 6,500 | 6,330 | 6,350 | -10 | -0.2% | 121,900 |
| 2018/02/15 | 6,320 | 6,410 | 6,270 | 6,360 | +110 | +1.8% | 104,900 |
| 2018/02/14 | 6,400 | 6,480 | 6,160 | 6,250 | -180 | -2.8% | 176,200 |
| 2018/02/13 | 6,710 | 6,740 | 6,410 | 6,430 | -120 | -1.8% | 162,600 |
| 2018/02/09 | 6,370 | 6,560 | 6,350 | 6,550 | -160 | -2.4% | 191,400 |
| 2018/02/08 | 6,700 | 6,770 | 6,590 | 6,710 | +90 | +1.4% | 174,300 |
| 2018/02/07 | 6,970 | 7,000 | 6,590 | 6,620 | -50 | -0.7% | 260,700 |
| 2018/02/06 | 7,030 | 7,040 | 6,500 | 6,670 | -660 | -9% | 330,700 |
| 2018/02/05 | 7,360 | 7,480 | 7,270 | 7,330 | -180 | -2.4% | 242,100 |
| 2018/02/02 | 7,430 | 7,520 | 7,360 | 7,510 | +140 | +1.9% | 282,700 |
| 2018/02/01 | 7,200 | 7,370 | 6,880 | 7,370 | -520 | -6.6% | 781,600 |
| 2018/01/31 | 7,800 | 7,960 | 7,800 | 7,890 | +60 | +0.8% | 164,400 |
| 2018/01/30 | 8,000 | 8,010 | 7,740 | 7,830 | -240 | -3% | 140,500 |
| 2018/01/29 | 8,060 | 8,190 | 8,000 | 8,070 | +140 | +1.8% | 127,900 |
1801～
1850
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 | 82,200円 | +3.6% | -15.3% | 3.65% | 18.53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 | 140,100円 | -0.1% | -15.1% | 3.43% | 11.79倍 | 0.98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 | 138,600円 | +14.7% | -1.2% | 3.97% | 13.55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 | 190,700円 | +4.0% | +4.9% | 2.52% | 10.49倍 | 1.12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
