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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 5,950 | 6,110 | 5,900 | 6,090 | +170 | +2.9% | 289,400 |
| 2017/09/29 | 5,860 | 5,950 | 5,860 | 5,920 | +90 | +1.5% | 197,900 |
| 2017/09/28 | 5,680 | 5,830 | 5,630 | 5,830 | +210 | +3.7% | 263,100 |
| 2017/09/27 | 5,630 | 5,680 | 5,530 | 5,620 | +90 | +1.6% | 184,500 |
| 2017/09/26 | 5,560 | 5,600 | 5,470 | 5,530 | -20 | -0.4% | 151,800 |
| 2017/09/25 | 5,420 | 5,670 | 5,390 | 5,550 | +130 | +2.4% | 378,300 |
| 2017/09/22 | 5,360 | 5,460 | 5,240 | 5,420 | +40 | +0.7% | 283,300 |
| 2017/09/21 | 5,380 | 5,500 | 5,360 | 5,380 | +40 | +0.7% | 248,000 |
| 2017/09/20 | 5,370 | 5,370 | 5,310 | 5,340 | -60 | -1.1% | 145,300 |
| 2017/09/19 | 5,400 | 5,400 | 5,300 | 5,400 | +70 | +1.3% | 228,300 |
| 2017/09/15 | 5,340 | 5,400 | 5,290 | 5,330 | -10 | -0.2% | 151,000 |
| 2017/09/14 | 5,390 | 5,480 | 5,270 | 5,340 | -80 | -1.5% | 128,800 |
| 2017/09/13 | 5,430 | 5,450 | 5,390 | 5,420 | ±0 | ±0% | 73,800 |
| 2017/09/12 | 5,400 | 5,460 | 5,320 | 5,420 | +100 | +1.9% | 194,800 |
| 2017/09/11 | 5,310 | 5,410 | 5,280 | 5,320 | +20 | +0.4% | 115,500 |
| 2017/09/08 | 5,220 | 5,310 | 5,200 | 5,300 | -20 | -0.4% | 343,300 |
| 2017/09/07 | 5,320 | 5,360 | 5,250 | 5,320 | +10 | +0.2% | 119,000 |
| 2017/09/06 | 5,230 | 5,340 | 5,200 | 5,310 | +50 | +1% | 151,100 |
| 2017/09/05 | 5,450 | 5,470 | 5,210 | 5,260 | -230 | -4.2% | 160,600 |
| 2017/09/04 | 5,580 | 5,580 | 5,450 | 5,490 | -100 | -1.8% | 96,800 |
| 2017/09/01 | 5,640 | 5,640 | 5,510 | 5,590 | +10 | +0.2% | 111,100 |
| 2017/08/31 | 5,560 | 5,620 | 5,490 | 5,580 | +20 | +0.4% | 116,400 |
| 2017/08/30 | 5,460 | 5,560 | 5,380 | 5,560 | +170 | +3.2% | 187,500 |
| 2017/08/29 | 5,430 | 5,430 | 5,300 | 5,390 | -100 | -1.8% | 175,500 |
| 2017/08/28 | 5,320 | 5,520 | 5,280 | 5,490 | +320 | +6.2% | 370,500 |
| 2017/08/25 | 5,240 | 5,260 | 5,150 | 5,170 | -70 | -1.3% | 263,800 |
| 2017/08/24 | 5,280 | 5,310 | 5,220 | 5,240 | -90 | -1.7% | 180,000 |
| 2017/08/23 | 5,460 | 5,460 | 5,290 | 5,330 | -70 | -1.3% | 94,500 |
| 2017/08/22 | 5,350 | 5,430 | 5,320 | 5,400 | +50 | +0.9% | 75,400 |
| 2017/08/21 | 5,380 | 5,380 | 5,280 | 5,350 | ±0 | ±0% | 79,500 |
| 2017/08/18 | 5,420 | 5,460 | 5,330 | 5,350 | -170 | -3.1% | 126,300 |
| 2017/08/17 | 5,580 | 5,610 | 5,510 | 5,520 | -20 | -0.4% | 77,100 |
| 2017/08/16 | 5,620 | 5,650 | 5,520 | 5,540 | -170 | -3% | 137,900 |
| 2017/08/15 | 5,450 | 5,740 | 5,430 | 5,710 | +360 | +6.7% | 230,000 |
| 2017/08/14 | 5,400 | 5,540 | 5,330 | 5,350 | -170 | -3.1% | 173,700 |
| 2017/08/10 | 5,520 | 5,610 | 5,450 | 5,520 | -30 | -0.5% | 139,400 |
| 2017/08/09 | 5,530 | 5,550 | 5,370 | 5,550 | -20 | -0.4% | 191,000 |
| 2017/08/08 | 5,580 | 5,600 | 5,530 | 5,570 | -20 | -0.4% | 147,400 |
| 2017/08/07 | 5,460 | 5,630 | 5,460 | 5,590 | +190 | +3.5% | 193,100 |
| 2017/08/04 | 5,420 | 5,430 | 5,360 | 5,400 | -40 | -0.7% | 104,400 |
| 2017/08/03 | 5,510 | 5,530 | 5,380 | 5,440 | -40 | -0.7% | 175,000 |
| 2017/08/02 | 5,270 | 5,520 | 5,270 | 5,480 | +230 | +4.4% | 199,800 |
| 2017/08/01 | 5,280 | 5,310 | 5,200 | 5,250 | -120 | -2.2% | 219,900 |
| 2017/07/31 | 5,180 | 5,430 | 5,140 | 5,370 | -380 | -6.6% | 570,400 |
| 2017/07/28 | 5,930 | 5,970 | 5,710 | 5,750 | -110 | -1.9% | 192,900 |
| 2017/07/27 | 5,830 | 5,910 | 5,820 | 5,860 | +20 | +0.3% | 86,100 |
| 2017/07/26 | 5,850 | 5,880 | 5,780 | 5,840 | +40 | +0.7% | 95,700 |
| 2017/07/25 | 5,880 | 5,910 | 5,800 | 5,800 | -100 | -1.7% | 71,900 |
| 2017/07/24 | 5,890 | 5,940 | 5,830 | 5,900 | -20 | -0.3% | 100,300 |
| 2017/07/21 | 5,800 | 5,980 | 5,800 | 5,920 | +170 | +3% | 138,600 |
1851～
1900
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
