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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,108 | 1,123 | 1,100 | 1,121 | +22 | +2% | 184,700 |
| 2024/10/25 | 1,112 | 1,113 | 1,087 | 1,099 | -13 | -1.2% | 115,100 |
| 2024/10/24 | 1,115 | 1,115 | 1,098 | 1,112 | -1 | -0.1% | 86,300 |
| 2024/10/23 | 1,100 | 1,118 | 1,090 | 1,113 | +11 | +1% | 180,200 |
| 2024/10/22 | 1,143 | 1,145 | 1,102 | 1,102 | -50 | -4.3% | 218,200 |
| 2024/10/21 | 1,140 | 1,156 | 1,133 | 1,152 | +18 | +1.6% | 105,400 |
| 2024/10/18 | 1,135 | 1,144 | 1,128 | 1,134 | +2 | +0.2% | 81,300 |
| 2024/10/17 | 1,152 | 1,160 | 1,132 | 1,132 | -28 | -2.4% | 123,600 |
| 2024/10/16 | 1,142 | 1,166 | 1,132 | 1,160 | +8 | +0.7% | 149,700 |
| 2024/10/15 | 1,151 | 1,155 | 1,138 | 1,152 | +7 | +0.6% | 146,900 |
| 2024/10/11 | 1,151 | 1,161 | 1,145 | 1,145 | -6 | -0.5% | 104,600 |
| 2024/10/10 | 1,144 | 1,160 | 1,141 | 1,151 | +4 | +0.3% | 120,900 |
| 2024/10/09 | 1,157 | 1,162 | 1,144 | 1,147 | -6 | -0.5% | 125,000 |
| 2024/10/08 | 1,170 | 1,170 | 1,148 | 1,153 | -24 | -2% | 175,600 |
| 2024/10/07 | 1,190 | 1,197 | 1,175 | 1,177 | -3 | -0.3% | 116,900 |
| 2024/10/04 | 1,194 | 1,194 | 1,177 | 1,180 | -8 | -0.7% | 148,800 |
| 2024/10/03 | 1,189 | 1,197 | 1,178 | 1,188 | +21 | +1.8% | 125,000 |
| 2024/10/02 | 1,160 | 1,186 | 1,157 | 1,167 | -4 | -0.3% | 166,900 |
| 2024/10/01 | 1,150 | 1,178 | 1,148 | 1,171 | +31 | +2.7% | 191,700 |
| 2024/09/30 | 1,187 | 1,187 | 1,140 | 1,140 | -65 | -5.4% | 434,800 |
| 2024/09/27 | 1,211 | 1,218 | 1,203 | 1,205 | -15 | -1.2% | 260,400 |
| 2024/09/26 | 1,208 | 1,220 | 1,191 | 1,220 | +15 | +1.2% | 315,800 |
| 2024/09/25 | 1,208 | 1,214 | 1,202 | 1,205 | -6 | -0.5% | 234,200 |
| 2024/09/24 | 1,259 | 1,259 | 1,202 | 1,211 | -127 | -9.5% | 672,500 |
| 2024/09/20 | 1,345 | 1,357 | 1,336 | 1,338 | +16 | +1.2% | 66,600 |
| 2024/09/19 | 1,323 | 1,328 | 1,313 | 1,322 | +22 | +1.7% | 70,800 |
| 2024/09/18 | 1,308 | 1,318 | 1,286 | 1,300 | +8 | +0.6% | 77,400 |
| 2024/09/17 | 1,296 | 1,301 | 1,273 | 1,292 | +5 | +0.4% | 100,500 |
| 2024/09/13 | 1,291 | 1,298 | 1,286 | 1,287 | -10 | -0.8% | 103,400 |
| 2024/09/12 | 1,314 | 1,320 | 1,292 | 1,297 | -5 | -0.4% | 96,500 |
| 2024/09/11 | 1,313 | 1,323 | 1,295 | 1,302 | -22 | -1.7% | 85,800 |
| 2024/09/10 | 1,332 | 1,340 | 1,322 | 1,324 | ±0 | ±0% | 53,500 |
| 2024/09/09 | 1,306 | 1,331 | 1,301 | 1,324 | -12 | -0.9% | 68,700 |
| 2024/09/06 | 1,351 | 1,360 | 1,327 | 1,336 | -17 | -1.3% | 52,400 |
| 2024/09/05 | 1,327 | 1,375 | 1,324 | 1,353 | +22 | +1.7% | 97,800 |
| 2024/09/04 | 1,341 | 1,347 | 1,326 | 1,331 | -40 | -2.9% | 140,300 |
| 2024/09/03 | 1,369 | 1,384 | 1,362 | 1,371 | +2 | +0.1% | 105,200 |
| 2024/09/02 | 1,389 | 1,404 | 1,369 | 1,369 | -36 | -2.6% | 164,400 |
| 2024/08/30 | 1,395 | 1,412 | 1,393 | 1,405 | +12 | +0.9% | 98,200 |
| 2024/08/29 | 1,400 | 1,417 | 1,384 | 1,393 | -26 | -1.8% | 126,600 |
| 2024/08/28 | 1,444 | 1,444 | 1,407 | 1,419 | -41 | -2.8% | 116,400 |
| 2024/08/27 | 1,455 | 1,472 | 1,448 | 1,460 | +5 | +0.3% | 71,300 |
| 2024/08/26 | 1,476 | 1,477 | 1,442 | 1,455 | -37 | -2.5% | 70,200 |
| 2024/08/23 | 1,490 | 1,514 | 1,478 | 1,492 | -9 | -0.6% | 57,400 |
| 2024/08/22 | 1,510 | 1,518 | 1,498 | 1,501 | +6 | +0.4% | 53,500 |
| 2024/08/21 | 1,477 | 1,506 | 1,477 | 1,495 | -3 | -0.2% | 33,600 |
| 2024/08/20 | 1,476 | 1,507 | 1,475 | 1,498 | +40 | +2.7% | 71,500 |
| 2024/08/19 | 1,480 | 1,480 | 1,452 | 1,458 | -33 | -2.2% | 84,000 |
| 2024/08/16 | 1,470 | 1,503 | 1,470 | 1,491 | +53 | +3.7% | 80,600 |
| 2024/08/15 | 1,451 | 1,452 | 1,429 | 1,438 | -15 | -1% | 85,300 |
201～
250
件表示中 / 3768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 | 111,200円 | +36.8% | - | 1.80% | 18.78倍 | 0.48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 |
| 中野冷 | 786,000円 | +8.7% | +7.2% | 0.00% | 19.00倍 | 1.55倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
| 旭ダイヤ | 79,800円 | +3.6% | -15.3% | 3.76% | 17.99倍 | 0.64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 |
| 前沢工 | 190,800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 |
| ダイコク電 | 254,700円 | -15.5% | -56.7% | 3.14% | 10.60倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
