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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,308 | 1,318 | 1,286 | 1,300 | +8 | +0.6% | 77,400 |
| 2024/09/17 | 1,296 | 1,301 | 1,273 | 1,292 | +5 | +0.4% | 100,500 |
| 2024/09/13 | 1,291 | 1,298 | 1,286 | 1,287 | -10 | -0.8% | 103,400 |
| 2024/09/12 | 1,314 | 1,320 | 1,292 | 1,297 | -5 | -0.4% | 96,500 |
| 2024/09/11 | 1,313 | 1,323 | 1,295 | 1,302 | -22 | -1.7% | 85,800 |
| 2024/09/10 | 1,332 | 1,340 | 1,322 | 1,324 | ±0 | ±0% | 53,500 |
| 2024/09/09 | 1,306 | 1,331 | 1,301 | 1,324 | -12 | -0.9% | 68,700 |
| 2024/09/06 | 1,351 | 1,360 | 1,327 | 1,336 | -17 | -1.3% | 52,400 |
| 2024/09/05 | 1,327 | 1,375 | 1,324 | 1,353 | +22 | +1.7% | 97,800 |
| 2024/09/04 | 1,341 | 1,347 | 1,326 | 1,331 | -40 | -2.9% | 140,300 |
| 2024/09/03 | 1,369 | 1,384 | 1,362 | 1,371 | +2 | +0.1% | 105,200 |
| 2024/09/02 | 1,389 | 1,404 | 1,369 | 1,369 | -36 | -2.6% | 164,400 |
| 2024/08/30 | 1,395 | 1,412 | 1,393 | 1,405 | +12 | +0.9% | 98,200 |
| 2024/08/29 | 1,400 | 1,417 | 1,384 | 1,393 | -26 | -1.8% | 126,600 |
| 2024/08/28 | 1,444 | 1,444 | 1,407 | 1,419 | -41 | -2.8% | 116,400 |
| 2024/08/27 | 1,455 | 1,472 | 1,448 | 1,460 | +5 | +0.3% | 71,300 |
| 2024/08/26 | 1,476 | 1,477 | 1,442 | 1,455 | -37 | -2.5% | 70,200 |
| 2024/08/23 | 1,490 | 1,514 | 1,478 | 1,492 | -9 | -0.6% | 57,400 |
| 2024/08/22 | 1,510 | 1,518 | 1,498 | 1,501 | +6 | +0.4% | 53,500 |
| 2024/08/21 | 1,477 | 1,506 | 1,477 | 1,495 | -3 | -0.2% | 33,600 |
| 2024/08/20 | 1,476 | 1,507 | 1,475 | 1,498 | +40 | +2.7% | 71,500 |
| 2024/08/19 | 1,480 | 1,480 | 1,452 | 1,458 | -33 | -2.2% | 84,000 |
| 2024/08/16 | 1,470 | 1,503 | 1,470 | 1,491 | +53 | +3.7% | 80,600 |
| 2024/08/15 | 1,451 | 1,452 | 1,429 | 1,438 | -15 | -1% | 85,300 |
| 2024/08/14 | 1,448 | 1,467 | 1,427 | 1,453 | +35 | +2.5% | 77,400 |
| 2024/08/13 | 1,395 | 1,427 | 1,387 | 1,418 | +13 | +0.9% | 103,700 |
| 2024/08/09 | 1,446 | 1,464 | 1,375 | 1,405 | -11 | -0.8% | 128,800 |
| 2024/08/08 | 1,410 | 1,453 | 1,398 | 1,416 | -24 | -1.7% | 168,100 |
| 2024/08/07 | 1,357 | 1,467 | 1,350 | 1,440 | +23 | +1.6% | 214,000 |
| 2024/08/06 | 1,364 | 1,438 | 1,364 | 1,417 | +143 | +11.2% | 232,200 |
| 2024/08/05 | 1,342 | 1,362 | 1,264 | 1,274 | -158 | -11% | 254,100 |
| 2024/08/02 | 1,472 | 1,480 | 1,424 | 1,432 | -77 | -5.1% | 206,900 |
| 2024/08/01 | 1,550 | 1,596 | 1,496 | 1,509 | -201 | -11.8% | 491,800 |
| 2024/07/31 | 1,698 | 1,717 | 1,664 | 1,710 | +35 | +2.1% | 192,500 |
| 2024/07/30 | 1,666 | 1,680 | 1,651 | 1,675 | -14 | -0.8% | 122,800 |
| 2024/07/29 | 1,656 | 1,691 | 1,621 | 1,689 | +73 | +4.5% | 136,000 |
| 2024/07/26 | 1,600 | 1,641 | 1,600 | 1,616 | +30 | +1.9% | 87,000 |
| 2024/07/25 | 1,611 | 1,617 | 1,560 | 1,586 | -41 | -2.5% | 128,400 |
| 2024/07/24 | 1,644 | 1,667 | 1,624 | 1,627 | -34 | -2% | 68,400 |
| 2024/07/23 | 1,690 | 1,695 | 1,635 | 1,661 | -21 | -1.2% | 98,200 |
| 2024/07/22 | 1,705 | 1,723 | 1,678 | 1,682 | -38 | -2.2% | 78,100 |
| 2024/07/19 | 1,730 | 1,743 | 1,717 | 1,720 | -13 | -0.8% | 66,900 |
| 2024/07/18 | 1,748 | 1,769 | 1,733 | 1,733 | -30 | -1.7% | 60,000 |
| 2024/07/17 | 1,751 | 1,767 | 1,751 | 1,763 | +30 | +1.7% | 46,600 |
| 2024/07/16 | 1,765 | 1,774 | 1,733 | 1,733 | -24 | -1.4% | 98,000 |
| 2024/07/12 | 1,706 | 1,757 | 1,696 | 1,757 | +31 | +1.8% | 115,700 |
| 2024/07/11 | 1,740 | 1,740 | 1,720 | 1,726 | +20 | +1.2% | 65,900 |
| 2024/07/10 | 1,730 | 1,731 | 1,695 | 1,706 | -38 | -2.2% | 113,800 |
| 2024/07/09 | 1,733 | 1,753 | 1,730 | 1,744 | +29 | +1.7% | 127,800 |
| 2024/07/08 | 1,722 | 1,734 | 1,710 | 1,715 | -7 | -0.4% | 100,900 |
151～
200
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
