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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 5,000 | 5,080 | 4,970 | 4,975 | +5 | +0.1% | 286,600 |
| 2017/06/15 | 4,975 | 5,020 | 4,940 | 4,970 | -50 | -1% | 107,200 |
| 2017/06/14 | 5,080 | 5,140 | 5,020 | 5,020 | -40 | -0.8% | 100,300 |
| 2017/06/13 | 5,050 | 5,080 | 5,020 | 5,060 | -30 | -0.6% | 119,200 |
| 2017/06/12 | 5,160 | 5,160 | 5,060 | 5,090 | -100 | -1.9% | 104,500 |
| 2017/06/09 | 5,160 | 5,260 | 5,150 | 5,190 | ±0 | ±0% | 92,000 |
| 2017/06/08 | 5,300 | 5,330 | 5,190 | 5,190 | -90 | -1.7% | 82,600 |
| 2017/06/07 | 5,120 | 5,280 | 5,120 | 5,280 | +100 | +1.9% | 129,300 |
| 2017/06/06 | 5,240 | 5,240 | 5,130 | 5,180 | -110 | -2.1% | 168,000 |
| 2017/06/05 | 5,250 | 5,300 | 5,180 | 5,290 | +10 | +0.2% | 138,200 |
| 2017/06/02 | 5,240 | 5,340 | 5,220 | 5,280 | +70 | +1.3% | 161,900 |
| 2017/06/01 | 5,170 | 5,260 | 5,160 | 5,210 | +30 | +0.6% | 148,100 |
| 2017/05/31 | 5,200 | 5,240 | 5,150 | 5,180 | -70 | -1.3% | 139,700 |
| 2017/05/30 | 5,200 | 5,260 | 5,160 | 5,250 | +110 | +2.1% | 106,800 |
| 2017/05/29 | 5,110 | 5,210 | 5,100 | 5,140 | -20 | -0.4% | 141,900 |
| 2017/05/26 | 5,310 | 5,350 | 5,160 | 5,160 | -150 | -2.8% | 168,500 |
| 2017/05/25 | 5,370 | 5,450 | 5,310 | 5,310 | -60 | -1.1% | 157,000 |
| 2017/05/24 | 5,250 | 5,420 | 5,250 | 5,370 | +150 | +2.9% | 244,600 |
| 2017/05/23 | 5,180 | 5,260 | 5,150 | 5,220 | +60 | +1.2% | 142,900 |
| 2017/05/22 | 5,080 | 5,200 | 5,080 | 5,160 | +50 | +1% | 97,900 |
| 2017/05/19 | 5,160 | 5,180 | 5,050 | 5,110 | -40 | -0.8% | 123,800 |
| 2017/05/18 | 5,010 | 5,170 | 5,000 | 5,150 | -50 | -1% | 209,000 |
| 2017/05/17 | 5,100 | 5,240 | 5,100 | 5,200 | +100 | +2% | 329,200 |
| 2017/05/16 | 5,030 | 5,150 | 4,990 | 5,100 | +195 | +4% | 221,000 |
| 2017/05/15 | 4,985 | 4,995 | 4,885 | 4,905 | -135 | -2.7% | 222,700 |
| 2017/05/12 | 5,000 | 5,060 | 4,990 | 5,040 | -50 | -1% | 130,700 |
| 2017/05/11 | 5,010 | 5,180 | 5,000 | 5,090 | -10 | -0.2% | 250,400 |
| 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 |
2001～
2050
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 | 112,600円 | +36.8% | - | 1.78% | 19.02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 | 81,800円 | +3.6% | -15.3% | 3.67% | 18.44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 | 140,900円 | -0.1% | -15.1% | 3.41% | 11.86倍 | 0.99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 | 138,400円 | +14.7% | -1.2% | 3.97% | 13.53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 | 192,100円 | +4.0% | +4.9% | 2.50% | 10.57倍 | 1.13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
