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 |
|---|---|---|---|---|---|---|---|
| 2016/01/14 | 1,824 | 1,855 | 1,799 | 1,822 | -3 | -0.2% | 361,900 |
| 2016/01/13 | 1,751 | 1,829 | 1,751 | 1,825 | +93 | +5.4% | 223,500 |
| 2016/01/12 | 1,749 | 1,760 | 1,711 | 1,732 | -57 | -3.2% | 225,600 |
| 2016/01/08 | 1,783 | 1,819 | 1,768 | 1,789 | -6 | -0.3% | 200,600 |
| 2016/01/07 | 1,821 | 1,826 | 1,780 | 1,795 | -50 | -2.7% | 262,600 |
| 2016/01/06 | 1,893 | 1,901 | 1,836 | 1,845 | -54 | -2.8% | 152,300 |
| 2016/01/05 | 1,909 | 1,941 | 1,892 | 1,899 | -18 | -0.9% | 150,700 |
| 2016/01/04 | 1,934 | 1,981 | 1,907 | 1,917 | -20 | -1% | 168,400 |
| 2015/12/30 | 1,956 | 1,962 | 1,921 | 1,937 | -18 | -0.9% | 159,100 |
| 2015/12/29 | 1,954 | 1,958 | 1,913 | 1,955 | -18 | -0.9% | 197,800 |
| 2015/12/28 | 1,955 | 1,993 | 1,935 | 1,973 | +52 | +2.7% | 174,900 |
| 2015/12/25 | 1,936 | 1,945 | 1,888 | 1,921 | -20 | -1% | 177,100 |
| 2015/12/24 | 1,981 | 1,995 | 1,938 | 1,941 | -25 | -1.3% | 146,800 |
| 2015/12/22 | 1,964 | 1,989 | 1,958 | 1,966 | -6 | -0.3% | 213,100 |
| 2015/12/21 | 1,970 | 1,995 | 1,944 | 1,972 | -4 | -0.2% | 235,100 |
| 2015/12/18 | 2,009 | 2,040 | 1,971 | 1,976 | -14 | -0.7% | 394,100 |
| 2015/12/17 | 1,954 | 2,020 | 1,941 | 1,990 | +96 | +5.1% | 409,200 |
| 2015/12/16 | 1,880 | 1,914 | 1,857 | 1,894 | +59 | +3.2% | 227,200 |
| 2015/12/15 | 1,891 | 1,899 | 1,835 | 1,835 | -55 | -2.9% | 199,000 |
| 2015/12/14 | 1,893 | 1,895 | 1,844 | 1,890 | -43 | -2.2% | 201,600 |
| 2015/12/11 | 1,920 | 1,959 | 1,919 | 1,933 | ±0 | ±0% | 239,700 |
| 2015/12/10 | 1,954 | 1,958 | 1,921 | 1,933 | -44 | -2.2% | 130,700 |
| 2015/12/09 | 1,978 | 2,020 | 1,973 | 1,977 | -1 | -0.1% | 160,100 |
| 2015/12/08 | 2,010 | 2,038 | 1,972 | 1,978 | -20 | -1% | 197,700 |
| 2015/12/07 | 2,000 | 2,042 | 1,996 | 1,998 | +13 | +0.7% | 284,900 |
| 2015/12/04 | 1,970 | 1,994 | 1,958 | 1,985 | -15 | -0.8% | 229,300 |
| 2015/12/03 | 1,987 | 2,016 | 1,984 | 2,000 | +23 | +1.2% | 352,400 |
| 2015/12/02 | 1,920 | 1,990 | 1,920 | 1,977 | +82 | +4.3% | 600,400 |
| 2015/12/01 | 1,812 | 1,899 | 1,808 | 1,895 | +83 | +4.6% | 311,400 |
| 2015/11/30 | 1,788 | 1,812 | 1,769 | 1,812 | +28 | +1.6% | 86,500 |
| 2015/11/27 | 1,779 | 1,793 | 1,767 | 1,784 | +8 | +0.5% | 81,600 |
| 2015/11/26 | 1,780 | 1,780 | 1,763 | 1,776 | -13 | -0.7% | 105,000 |
| 2015/11/25 | 1,795 | 1,798 | 1,780 | 1,789 | -6 | -0.3% | 80,500 |
| 2015/11/24 | 1,790 | 1,801 | 1,787 | 1,795 | +8 | +0.4% | 65,200 |
| 2015/11/20 | 1,783 | 1,788 | 1,772 | 1,787 | -6 | -0.3% | 61,600 |
| 2015/11/19 | 1,794 | 1,806 | 1,787 | 1,793 | +13 | +0.7% | 63,500 |
| 2015/11/18 | 1,802 | 1,808 | 1,772 | 1,780 | -11 | -0.6% | 70,500 |
| 2015/11/17 | 1,785 | 1,805 | 1,776 | 1,791 | +11 | +0.6% | 91,600 |
| 2015/11/16 | 1,780 | 1,788 | 1,773 | 1,780 | -19 | -1.1% | 46,100 |
| 2015/11/13 | 1,800 | 1,817 | 1,789 | 1,799 | -13 | -0.7% | 78,700 |
| 2015/11/12 | 1,803 | 1,825 | 1,791 | 1,812 | +9 | +0.5% | 125,000 |
| 2015/11/11 | 1,828 | 1,835 | 1,787 | 1,803 | -23 | -1.3% | 92,000 |
| 2015/11/10 | 1,793 | 1,830 | 1,772 | 1,826 | +7 | +0.4% | 136,500 |
| 2015/11/09 | 1,837 | 1,837 | 1,811 | 1,819 | +7 | +0.4% | 109,500 |
| 2015/11/06 | 1,808 | 1,837 | 1,795 | 1,812 | -2 | -0.1% | 159,200 |
| 2015/11/05 | 1,726 | 1,822 | 1,726 | 1,814 | +85 | +4.9% | 273,300 |
| 2015/11/04 | 1,747 | 1,759 | 1,708 | 1,729 | +31 | +1.8% | 225,800 |
| 2015/11/02 | 1,680 | 1,711 | 1,663 | 1,698 | -118 | -6.5% | 514,600 |
| 2015/10/30 | 1,830 | 1,850 | 1,797 | 1,816 | -14 | -0.8% | 90,300 |
| 2015/10/29 | 1,812 | 1,837 | 1,805 | 1,830 | +19 | +1% | 100,500 |
2351～
2400
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 | 112,400円 | +36.8% | - | 1.78% | 18.99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 | 82,300円 | +3.6% | -15.3% | 3.65% | 18.55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 | 142,900円 | -0.1% | -15.1% | 3.36% | 12.03倍 | 1.00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 | 139,600円 | +14.7% | -1.2% | 3.94% | 13.65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 | 192,500円 | +4.0% | +4.9% | 2.49% | 10.59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
