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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 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 |
| 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 |
2051～
2100
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 | 112,300円 | +36.8% | - | 1.78% | 18.97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 | 82,200円 | +3.6% | -15.3% | 3.65% | 18.53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 | 140,100円 | -0.1% | -15.1% | 3.43% | 11.79倍 | 0.98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 | 138,800円 | +14.7% | -1.2% | 3.96% | 13.57倍 | 0.62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 | 190,700円 | +4.0% | +4.9% | 2.52% | 10.49倍 | 1.12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
