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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 7,370 | 7,440 | 7,250 | 7,310 | -110 | -1.5% | 152,300 |
| 2017/11/09 | 7,490 | 7,630 | 7,300 | 7,420 | -30 | -0.4% | 346,600 |
| 2017/11/08 | 7,370 | 7,520 | 7,340 | 7,450 | +80 | +1.1% | 198,200 |
| 2017/11/07 | 7,250 | 7,440 | 7,240 | 7,370 | -90 | -1.2% | 379,100 |
| 2017/11/06 | 7,280 | 7,620 | 7,260 | 7,460 | +330 | +4.6% | 696,100 |
| 2017/11/02 | 6,500 | 7,140 | 6,490 | 7,130 | +700 | +10.9% | 594,800 |
| 2017/11/01 | 6,420 | 6,440 | 6,180 | 6,430 | +80 | +1.3% | 345,900 |
| 2017/10/31 | 6,310 | 6,450 | 6,220 | 6,350 | +230 | +3.8% | 566,200 |
| 2017/10/30 | 6,160 | 6,170 | 6,110 | 6,120 | -60 | -1% | 291,400 |
| 2017/10/27 | 6,240 | 6,240 | 6,140 | 6,180 | -60 | -1% | 152,700 |
| 2017/10/26 | 6,170 | 6,260 | 6,170 | 6,240 | +40 | +0.6% | 81,200 |
| 2017/10/25 | 6,310 | 6,340 | 6,170 | 6,200 | -70 | -1.1% | 128,900 |
| 2017/10/24 | 6,200 | 6,290 | 6,170 | 6,270 | +130 | +2.1% | 189,200 |
| 2017/10/23 | 6,100 | 6,160 | 6,060 | 6,140 | +90 | +1.5% | 119,900 |
| 2017/10/20 | 6,020 | 6,060 | 5,980 | 6,050 | +20 | +0.3% | 74,000 |
| 2017/10/19 | 6,070 | 6,070 | 6,000 | 6,030 | +10 | +0.2% | 93,400 |
| 2017/10/18 | 6,080 | 6,080 | 5,980 | 6,020 | -60 | -1% | 108,300 |
| 2017/10/17 | 6,130 | 6,210 | 6,040 | 6,080 | +50 | +0.8% | 150,300 |
| 2017/10/16 | 6,060 | 6,080 | 6,010 | 6,030 | -20 | -0.3% | 139,000 |
| 2017/10/13 | 6,050 | 6,080 | 5,980 | 6,050 | +10 | +0.2% | 173,400 |
| 2017/10/12 | 5,990 | 6,050 | 5,900 | 6,040 | +80 | +1.3% | 210,500 |
| 2017/10/11 | 6,060 | 6,060 | 5,930 | 5,960 | -100 | -1.7% | 155,800 |
| 2017/10/10 | 6,130 | 6,240 | 6,030 | 6,060 | -10 | -0.2% | 168,500 |
| 2017/10/06 | 6,040 | 6,130 | 5,970 | 6,070 | +30 | +0.5% | 187,800 |
| 2017/10/05 | 6,280 | 6,290 | 6,030 | 6,040 | -290 | -4.6% | 202,700 |
| 2017/10/04 | 6,280 | 6,350 | 6,230 | 6,330 | +110 | +1.8% | 213,600 |
| 2017/10/03 | 6,110 | 6,230 | 6,110 | 6,220 | +130 | +2.1% | 217,100 |
| 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 |
1901～
1950
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 | 138,300円 | +14.7% | -1.2% | 3.98% | 13.52倍 | 0.61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
