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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 7,840 | 8,010 | 7,840 | 7,930 | +120 | +1.5% | 112,400 |
| 2018/01/25 | 7,800 | 7,950 | 7,760 | 7,810 | -40 | -0.5% | 116,100 |
| 2018/01/24 | 8,110 | 8,110 | 7,780 | 7,850 | -200 | -2.5% | 148,800 |
| 2018/01/23 | 7,990 | 8,090 | 7,970 | 8,050 | ±0 | ±0% | 120,900 |
| 2018/01/22 | 7,970 | 8,060 | 7,930 | 8,050 | -60 | -0.7% | 90,800 |
| 2018/01/19 | 8,030 | 8,130 | 7,990 | 8,110 | +190 | +2.4% | 71,400 |
| 2018/01/18 | 8,080 | 8,190 | 7,900 | 7,920 | -100 | -1.2% | 119,900 |
| 2018/01/17 | 7,840 | 8,110 | 7,770 | 8,020 | +30 | +0.4% | 168,600 |
| 2018/01/16 | 7,730 | 8,010 | 7,680 | 7,990 | +250 | +3.2% | 193,100 |
| 2018/01/15 | 7,800 | 7,840 | 7,670 | 7,740 | -20 | -0.3% | 108,300 |
| 2018/01/12 | 7,460 | 7,820 | 7,460 | 7,760 | +280 | +3.7% | 178,800 |
| 2018/01/11 | 7,430 | 7,480 | 7,330 | 7,480 | -20 | -0.3% | 89,200 |
| 2018/01/10 | 7,570 | 7,570 | 7,450 | 7,500 | -100 | -1.3% | 114,400 |
| 2018/01/09 | 7,480 | 7,600 | 7,430 | 7,600 | +200 | +2.7% | 145,300 |
| 2018/01/05 | 7,490 | 7,510 | 7,330 | 7,400 | -90 | -1.2% | 148,600 |
| 2018/01/04 | 7,260 | 7,500 | 7,240 | 7,490 | +370 | +5.2% | 159,200 |
| 2017/12/29 | 7,140 | 7,210 | 7,100 | 7,120 | -40 | -0.6% | 57,700 |
| 2017/12/28 | 7,220 | 7,270 | 7,150 | 7,160 | -60 | -0.8% | 63,700 |
| 2017/12/27 | 7,200 | 7,300 | 7,190 | 7,220 | +20 | +0.3% | 73,600 |
| 2017/12/26 | 7,360 | 7,360 | 7,170 | 7,200 | -130 | -1.8% | 72,400 |
| 2017/12/25 | 7,250 | 7,370 | 7,250 | 7,330 | +20 | +0.3% | 58,600 |
| 2017/12/22 | 7,170 | 7,330 | 7,120 | 7,310 | +60 | +0.8% | 95,800 |
| 2017/12/21 | 7,300 | 7,300 | 7,190 | 7,250 | -60 | -0.8% | 78,200 |
| 2017/12/20 | 7,140 | 7,310 | 7,140 | 7,310 | +90 | +1.2% | 74,600 |
| 2017/12/19 | 7,310 | 7,310 | 7,110 | 7,220 | -90 | -1.2% | 146,100 |
| 2017/12/18 | 7,110 | 7,310 | 7,110 | 7,310 | +230 | +3.2% | 154,000 |
| 2017/12/15 | 7,130 | 7,160 | 7,010 | 7,080 | -80 | -1.1% | 135,700 |
| 2017/12/14 | 6,970 | 7,290 | 6,970 | 7,160 | +280 | +4.1% | 340,100 |
| 2017/12/13 | 6,940 | 6,960 | 6,840 | 6,880 | -60 | -0.9% | 100,700 |
| 2017/12/12 | 7,020 | 7,030 | 6,910 | 6,940 | -30 | -0.4% | 89,300 |
| 2017/12/11 | 7,100 | 7,110 | 6,940 | 6,970 | -40 | -0.6% | 105,000 |
| 2017/12/08 | 6,780 | 7,040 | 6,780 | 7,010 | +130 | +1.9% | 160,500 |
| 2017/12/07 | 6,820 | 7,010 | 6,790 | 6,880 | +110 | +1.6% | 251,100 |
| 2017/12/06 | 6,990 | 7,020 | 6,770 | 6,770 | -300 | -4.2% | 250,200 |
| 2017/12/05 | 7,050 | 7,100 | 6,910 | 7,070 | -80 | -1.1% | 207,300 |
| 2017/12/04 | 7,300 | 7,330 | 7,150 | 7,150 | -150 | -2.1% | 86,000 |
| 2017/12/01 | 7,280 | 7,390 | 7,220 | 7,300 | +80 | +1.1% | 129,500 |
| 2017/11/30 | 7,250 | 7,280 | 7,160 | 7,220 | -80 | -1.1% | 174,100 |
| 2017/11/29 | 7,460 | 7,470 | 7,220 | 7,300 | -160 | -2.1% | 169,400 |
| 2017/11/28 | 7,380 | 7,510 | 7,310 | 7,460 | +80 | +1.1% | 161,700 |
| 2017/11/27 | 7,720 | 7,720 | 7,340 | 7,380 | -300 | -3.9% | 242,800 |
| 2017/11/24 | 7,670 | 7,690 | 7,510 | 7,680 | +50 | +0.7% | 114,300 |
| 2017/11/22 | 7,580 | 7,680 | 7,490 | 7,630 | +170 | +2.3% | 179,500 |
| 2017/11/21 | 7,370 | 7,490 | 7,330 | 7,460 | +120 | +1.6% | 134,900 |
| 2017/11/20 | 7,290 | 7,380 | 7,230 | 7,340 | ±0 | ±0% | 158,700 |
| 2017/11/17 | 7,370 | 7,400 | 7,290 | 7,340 | +30 | +0.4% | 251,900 |
| 2017/11/16 | 7,210 | 7,340 | 7,140 | 7,310 | +50 | +0.7% | 162,000 |
| 2017/11/15 | 7,490 | 7,490 | 7,210 | 7,260 | -190 | -2.6% | 198,800 |
| 2017/11/14 | 7,430 | 7,610 | 7,410 | 7,450 | +120 | +1.6% | 312,400 |
| 2017/11/13 | 7,460 | 7,520 | 7,300 | 7,330 | +20 | +0.3% | 183,200 |
1851～
1900
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 | 82,500円 | +3.6% | -15.3% | 3.64% | 18.60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 | 140,200円 | -0.1% | -15.1% | 3.42% | 11.80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 | 138,500円 | +14.7% | -1.2% | 3.97% | 13.54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
