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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 3,800 | 3,815 | 3,765 | 3,785 | -25 | -0.7% | 131,900 |
| 2017/02/22 | 3,850 | 3,885 | 3,795 | 3,810 | -20 | -0.5% | 100,200 |
| 2017/02/21 | 3,805 | 3,840 | 3,800 | 3,830 | -5 | -0.1% | 91,700 |
| 2017/02/20 | 3,820 | 3,845 | 3,805 | 3,835 | -30 | -0.8% | 55,600 |
| 2017/02/17 | 3,885 | 3,885 | 3,840 | 3,865 | -50 | -1.3% | 100,700 |
| 2017/02/16 | 3,880 | 3,915 | 3,855 | 3,915 | +35 | +0.9% | 75,100 |
| 2017/02/15 | 3,885 | 3,930 | 3,875 | 3,880 | -35 | -0.9% | 77,800 |
| 2017/02/14 | 3,910 | 3,975 | 3,910 | 3,915 | +55 | +1.4% | 176,600 |
| 2017/02/13 | 3,820 | 3,870 | 3,810 | 3,860 | +35 | +0.9% | 132,800 |
| 2017/02/10 | 3,745 | 3,825 | 3,735 | 3,825 | +145 | +3.9% | 184,100 |
| 2017/02/09 | 3,740 | 3,745 | 3,650 | 3,680 | -85 | -2.3% | 199,800 |
| 2017/02/08 | 3,735 | 3,770 | 3,725 | 3,765 | +25 | +0.7% | 99,200 |
| 2017/02/07 | 3,725 | 3,755 | 3,710 | 3,740 | -5 | -0.1% | 126,300 |
| 2017/02/06 | 3,785 | 3,815 | 3,735 | 3,745 | +10 | +0.3% | 170,400 |
| 2017/02/03 | 3,730 | 3,785 | 3,720 | 3,735 | +10 | +0.3% | 211,400 |
| 2017/02/02 | 3,705 | 3,825 | 3,680 | 3,725 | +90 | +2.5% | 518,400 |
| 2017/02/01 | 3,800 | 3,800 | 3,595 | 3,635 | -265 | -6.8% | 849,800 |
| 2017/01/31 | 3,930 | 3,935 | 3,865 | 3,900 | -85 | -2.1% | 210,200 |
| 2017/01/30 | 4,000 | 4,000 | 3,960 | 3,985 | -55 | -1.4% | 108,200 |
| 2017/01/27 | 4,060 | 4,060 | 3,995 | 4,040 | +5 | +0.1% | 148,600 |
| 2017/01/26 | 4,075 | 4,085 | 3,990 | 4,035 | +10 | +0.2% | 148,600 |
| 2017/01/25 | 4,040 | 4,065 | 3,990 | 4,025 | +15 | +0.4% | 141,300 |
| 2017/01/24 | 3,995 | 4,025 | 3,975 | 4,010 | +10 | +0.3% | 133,900 |
| 2017/01/23 | 3,995 | 4,040 | 3,930 | 4,000 | +20 | +0.5% | 164,600 |
| 2017/01/20 | 3,915 | 3,990 | 3,895 | 3,980 | +45 | +1.1% | 119,000 |
| 2017/01/19 | 3,925 | 3,965 | 3,915 | 3,935 | +50 | +1.3% | 100,200 |
| 2017/01/18 | 3,805 | 3,885 | 3,780 | 3,885 | +70 | +1.8% | 158,400 |
| 2017/01/17 | 3,855 | 3,885 | 3,805 | 3,815 | -100 | -2.6% | 169,900 |
| 2017/01/16 | 3,945 | 3,945 | 3,885 | 3,915 | -55 | -1.4% | 94,200 |
| 2017/01/13 | 3,940 | 3,970 | 3,910 | 3,970 | +10 | +0.3% | 93,200 |
| 2017/01/12 | 4,030 | 4,040 | 3,915 | 3,960 | -25 | -0.6% | 151,500 |
| 2017/01/11 | 3,995 | 4,010 | 3,975 | 3,985 | +15 | +0.4% | 75,600 |
| 2017/01/10 | 4,035 | 4,035 | 3,930 | 3,970 | -60 | -1.5% | 173,400 |
| 2017/01/06 | 3,950 | 4,045 | 3,935 | 4,030 | +95 | +2.4% | 224,800 |
| 2017/01/05 | 4,015 | 4,015 | 3,890 | 3,935 | -90 | -2.2% | 211,800 |
| 2017/01/04 | 4,000 | 4,035 | 3,935 | 4,025 | +70 | +1.8% | 215,600 |
| 2016/12/30 | 3,880 | 3,970 | 3,880 | 3,955 | +85 | +2.2% | 144,000 |
| 2016/12/29 | 3,965 | 3,980 | 3,845 | 3,870 | -115 | -2.9% | 181,600 |
| 2016/12/28 | 3,855 | 3,990 | 3,830 | 3,985 | +130 | +3.4% | 198,900 |
| 2016/12/27 | 3,885 | 3,885 | 3,825 | 3,855 | -25 | -0.6% | 118,700 |
| 2016/12/26 | 3,910 | 3,910 | 3,855 | 3,880 | +25 | +0.6% | 117,700 |
| 2016/12/22 | 3,920 | 3,920 | 3,835 | 3,855 | -50 | -1.3% | 221,400 |
| 2016/12/21 | 3,900 | 3,940 | 3,900 | 3,905 | +60 | +1.6% | 227,900 |
| 2016/12/20 | 3,840 | 3,870 | 3,785 | 3,845 | +5 | +0.1% | 175,100 |
| 2016/12/19 | 3,820 | 3,850 | 3,760 | 3,840 | +20 | +0.5% | 185,200 |
| 2016/12/16 | 3,745 | 3,840 | 3,725 | 3,820 | +115 | +3.1% | 318,100 |
| 2016/12/15 | 3,650 | 3,745 | 3,645 | 3,705 | +120 | +3.3% | 249,400 |
| 2016/12/14 | 3,570 | 3,610 | 3,540 | 3,585 | -15 | -0.4% | 93,600 |
| 2016/12/13 | 3,625 | 3,645 | 3,560 | 3,600 | -25 | -0.7% | 100,200 |
| 2016/12/12 | 3,700 | 3,725 | 3,575 | 3,625 | -55 | -1.5% | 150,800 |
2001～
2050
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
