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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 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 |
| 2016/12/09 | 3,670 | 3,685 | 3,620 | 3,680 | +10 | +0.3% | 175,400 |
| 2016/12/08 | 3,610 | 3,690 | 3,610 | 3,670 | +100 | +2.8% | 228,100 |
| 2016/12/07 | 3,605 | 3,645 | 3,535 | 3,570 | -15 | -0.4% | 151,700 |
| 2016/12/06 | 3,590 | 3,600 | 3,535 | 3,585 | +5 | +0.1% | 192,300 |
| 2016/12/05 | 3,575 | 3,615 | 3,550 | 3,580 | -15 | -0.4% | 154,600 |
| 2016/12/02 | 3,535 | 3,700 | 3,535 | 3,595 | +45 | +1.3% | 412,300 |
| 2016/12/01 | 3,515 | 3,575 | 3,485 | 3,550 | +90 | +2.6% | 279,900 |
| 2016/11/30 | 3,460 | 3,465 | 3,415 | 3,460 | -5 | -0.1% | 164,500 |
| 2016/11/29 | 3,455 | 3,485 | 3,430 | 3,465 | -45 | -1.3% | 193,500 |
| 2016/11/28 | 3,410 | 3,535 | 3,405 | 3,510 | +50 | +1.4% | 181,200 |
| 2016/11/25 | 3,440 | 3,520 | 3,440 | 3,460 | +40 | +1.2% | 230,300 |
| 2016/11/24 | 3,405 | 3,475 | 3,390 | 3,420 | +45 | +1.3% | 262,300 |
| 2016/11/22 | 3,330 | 3,375 | 3,275 | 3,375 | +10 | +0.3% | 272,600 |
| 2016/11/21 | 3,450 | 3,460 | 3,335 | 3,365 | -45 | -1.3% | 166,200 |
| 2016/11/18 | 3,465 | 3,475 | 3,385 | 3,410 | -40 | -1.2% | 188,700 |
| 2016/11/17 | 3,435 | 3,490 | 3,430 | 3,450 | -10 | -0.3% | 117,400 |
| 2016/11/16 | 3,485 | 3,515 | 3,430 | 3,460 | +20 | +0.6% | 177,500 |
| 2016/11/15 | 3,525 | 3,550 | 3,420 | 3,440 | -85 | -2.4% | 177,200 |
| 2016/11/14 | 3,330 | 3,580 | 3,325 | 3,525 | +170 | +5.1% | 304,000 |
| 2016/11/11 | 3,495 | 3,520 | 3,325 | 3,355 | -100 | -2.9% | 314,000 |
| 2016/11/10 | 3,450 | 3,585 | 3,425 | 3,455 | +185 | +5.7% | 323,100 |
| 2016/11/09 | 3,390 | 3,450 | 3,185 | 3,270 | -105 | -3.1% | 571,000 |
| 2016/11/08 | 3,385 | 3,425 | 3,355 | 3,375 | -15 | -0.4% | 281,600 |
| 2016/11/07 | 3,450 | 3,500 | 3,325 | 3,390 | -55 | -1.6% | 546,400 |
| 2016/11/04 | 3,060 | 3,465 | 3,035 | 3,445 | +390 | +12.8% | 1,116,100 |
| 2016/11/02 | 2,946 | 3,090 | 2,940 | 3,055 | +58 | +1.9% | 396,900 |
| 2016/11/01 | 2,950 | 2,998 | 2,926 | 2,997 | +36 | +1.2% | 203,600 |
2051～
2100
件表示中 / 3715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 | 82,700円 | +36.8% | - | 2.42% | 14.17倍 | 0.36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 |
| ダイコク電 | 212,800円 | -23.4% | -56.7% | 3.76% | 8.81倍 | 0.68倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
| トーヨーカネツ | 388,500円 | +2.5% | -13.7% | 5.15% | 12.02倍 | 0.77倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
| 三精テクノ | 151,500円 | +13.2% | +0.1% | 3.96% | 8.60倍 | 0.61倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| 金銭機 | 97,900円 | -18.0% | -78.6% | 4.09% | 8.29倍 | 0.83倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
市場注目の銘柄
チャート関連のコラム
