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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 5,060 | 5,100 | 5,000 | 5,100 | +40 | +0.8% | 370,200 |
| 2017/05/09 | 5,150 | 5,180 | 5,000 | 5,060 | -90 | -1.7% | 484,400 |
| 2017/05/08 | 4,855 | 5,150 | 4,850 | 5,150 | +345 | +7.2% | 701,700 |
| 2017/05/02 | 4,630 | 4,805 | 4,585 | 4,805 | +700 | +17.1% | 933,600 |
| 2017/05/01 | 4,050 | 4,130 | 4,030 | 4,105 | +65 | +1.6% | 270,400 |
| 2017/04/28 | 4,050 | 4,075 | 4,035 | 4,040 | +15 | +0.4% | 111,500 |
| 2017/04/27 | 3,985 | 4,040 | 3,970 | 4,025 | +10 | +0.2% | 89,100 |
| 2017/04/26 | 4,020 | 4,035 | 3,985 | 4,015 | +65 | +1.6% | 129,100 |
| 2017/04/25 | 3,860 | 3,970 | 3,855 | 3,950 | +85 | +2.2% | 127,000 |
| 2017/04/24 | 3,880 | 3,940 | 3,845 | 3,865 | -15 | -0.4% | 147,900 |
| 2017/04/21 | 3,825 | 3,890 | 3,795 | 3,880 | +115 | +3.1% | 145,100 |
| 2017/04/20 | 3,730 | 3,790 | 3,720 | 3,765 | +70 | +1.9% | 142,700 |
| 2017/04/19 | 3,685 | 3,730 | 3,685 | 3,695 | -15 | -0.4% | 198,800 |
| 2017/04/18 | 3,715 | 3,740 | 3,680 | 3,710 | +65 | +1.8% | 147,800 |
| 2017/04/17 | 3,650 | 3,710 | 3,590 | 3,645 | -15 | -0.4% | 174,400 |
| 2017/04/14 | 3,720 | 3,720 | 3,655 | 3,660 | -70 | -1.9% | 83,800 |
| 2017/04/13 | 3,720 | 3,735 | 3,670 | 3,730 | -25 | -0.7% | 145,700 |
| 2017/04/12 | 3,760 | 3,780 | 3,725 | 3,755 | -60 | -1.6% | 112,600 |
| 2017/04/11 | 3,845 | 3,845 | 3,785 | 3,815 | -50 | -1.3% | 119,100 |
| 2017/04/10 | 3,865 | 3,880 | 3,845 | 3,865 | +25 | +0.7% | 90,700 |
| 2017/04/07 | 3,905 | 3,915 | 3,795 | 3,840 | -45 | -1.2% | 263,300 |
| 2017/04/06 | 3,950 | 3,955 | 3,865 | 3,885 | -70 | -1.8% | 211,300 |
| 2017/04/05 | 4,005 | 4,010 | 3,900 | 3,955 | -75 | -1.9% | 296,900 |
| 2017/04/04 | 4,120 | 4,140 | 4,005 | 4,030 | -135 | -3.2% | 231,100 |
| 2017/04/03 | 4,205 | 4,210 | 4,135 | 4,165 | -25 | -0.6% | 155,000 |
| 2017/03/31 | 4,285 | 4,290 | 4,190 | 4,190 | -80 | -1.9% | 170,200 |
| 2017/03/30 | 4,290 | 4,295 | 4,250 | 4,270 | -50 | -1.2% | 129,300 |
| 2017/03/29 | 4,310 | 4,385 | 4,285 | 4,320 | -10 | -0.2% | 123,900 |
| 2017/03/28 | 4,245 | 4,340 | 4,240 | 4,330 | +105 | +2.5% | 172,600 |
| 2017/03/27 | 4,200 | 4,240 | 4,150 | 4,225 | -45 | -1.1% | 114,700 |
| 2017/03/24 | 4,240 | 4,310 | 4,225 | 4,270 | +20 | +0.5% | 101,600 |
| 2017/03/23 | 4,260 | 4,295 | 4,210 | 4,250 | -15 | -0.4% | 164,300 |
| 2017/03/22 | 4,250 | 4,290 | 4,205 | 4,265 | -55 | -1.3% | 136,300 |
| 2017/03/21 | 4,315 | 4,340 | 4,295 | 4,320 | +25 | +0.6% | 145,800 |
| 2017/03/17 | 4,250 | 4,340 | 4,240 | 4,295 | +90 | +2.1% | 241,500 |
| 2017/03/16 | 4,060 | 4,210 | 4,035 | 4,205 | +175 | +4.3% | 216,600 |
| 2017/03/15 | 4,000 | 4,055 | 3,990 | 4,030 | -10 | -0.2% | 97,200 |
| 2017/03/14 | 4,060 | 4,060 | 4,010 | 4,040 | -15 | -0.4% | 86,700 |
| 2017/03/13 | 4,090 | 4,100 | 4,035 | 4,055 | -50 | -1.2% | 173,000 |
| 2017/03/10 | 4,150 | 4,150 | 4,075 | 4,105 | -45 | -1.1% | 224,300 |
| 2017/03/09 | 3,905 | 4,180 | 3,895 | 4,150 | +295 | +7.7% | 573,900 |
| 2017/03/08 | 3,900 | 3,905 | 3,835 | 3,855 | -55 | -1.4% | 99,300 |
| 2017/03/07 | 3,880 | 3,915 | 3,875 | 3,910 | +40 | +1% | 124,300 |
| 2017/03/06 | 3,875 | 3,880 | 3,855 | 3,870 | ±0 | ±0% | 70,200 |
| 2017/03/03 | 3,860 | 3,885 | 3,825 | 3,870 | ±0 | ±0% | 98,900 |
| 2017/03/02 | 3,870 | 3,945 | 3,850 | 3,870 | +75 | +2% | 214,400 |
| 2017/03/01 | 3,780 | 3,805 | 3,735 | 3,795 | +20 | +0.5% | 143,600 |
| 2017/02/28 | 3,725 | 3,815 | 3,725 | 3,775 | +55 | +1.5% | 132,900 |
| 2017/02/27 | 3,735 | 3,755 | 3,700 | 3,720 | -35 | -0.9% | 147,200 |
| 2017/02/24 | 3,765 | 3,790 | 3,735 | 3,755 | -30 | -0.8% | 122,500 |
1951～
2000
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
