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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 1,720 | 1,758 | 1,714 | 1,750 | +52 | +3.1% | 326,300 |
| 2014/09/05 | 1,691 | 1,715 | 1,685 | 1,698 | +22 | +1.3% | 185,700 |
| 2014/09/04 | 1,697 | 1,708 | 1,672 | 1,676 | -20 | -1.2% | 144,800 |
| 2014/09/03 | 1,706 | 1,719 | 1,693 | 1,696 | +7 | +0.4% | 182,300 |
| 2014/09/02 | 1,686 | 1,705 | 1,686 | 1,689 | +3 | +0.2% | 154,300 |
| 2014/09/01 | 1,678 | 1,698 | 1,674 | 1,686 | +9 | +0.5% | 150,800 |
| 2014/08/29 | 1,664 | 1,682 | 1,647 | 1,677 | +12 | +0.7% | 180,000 |
| 2014/08/28 | 1,660 | 1,669 | 1,651 | 1,665 | +3 | +0.2% | 115,600 |
| 2014/08/27 | 1,665 | 1,668 | 1,654 | 1,662 | -1 | -0.1% | 94,100 |
| 2014/08/26 | 1,671 | 1,671 | 1,655 | 1,663 | -1 | -0.1% | 61,000 |
| 2014/08/25 | 1,660 | 1,668 | 1,655 | 1,664 | +9 | +0.5% | 66,600 |
| 2014/08/22 | 1,672 | 1,672 | 1,650 | 1,655 | -14 | -0.8% | 95,700 |
| 2014/08/21 | 1,674 | 1,677 | 1,658 | 1,669 | +4 | +0.2% | 104,000 |
| 2014/08/20 | 1,668 | 1,668 | 1,656 | 1,665 | +5 | +0.3% | 55,800 |
| 2014/08/19 | 1,671 | 1,674 | 1,652 | 1,660 | +2 | +0.1% | 72,400 |
| 2014/08/18 | 1,660 | 1,669 | 1,657 | 1,658 | -1 | -0.1% | 51,500 |
| 2014/08/15 | 1,672 | 1,672 | 1,648 | 1,659 | -6 | -0.4% | 68,800 |
| 2014/08/14 | 1,648 | 1,672 | 1,640 | 1,665 | +23 | +1.4% | 135,600 |
| 2014/08/13 | 1,633 | 1,645 | 1,627 | 1,642 | +8 | +0.5% | 115,800 |
| 2014/08/12 | 1,630 | 1,645 | 1,630 | 1,634 | +2 | +0.1% | 112,000 |
| 2014/08/11 | 1,630 | 1,640 | 1,622 | 1,632 | +14 | +0.9% | 107,300 |
| 2014/08/08 | 1,648 | 1,648 | 1,611 | 1,618 | -34 | -2.1% | 207,300 |
| 2014/08/07 | 1,652 | 1,668 | 1,631 | 1,652 | +3 | +0.2% | 129,900 |
| 2014/08/06 | 1,655 | 1,664 | 1,642 | 1,649 | -12 | -0.7% | 187,700 |
| 2014/08/05 | 1,657 | 1,685 | 1,652 | 1,661 | +3 | +0.2% | 239,900 |
| 2014/08/04 | 1,690 | 1,697 | 1,653 | 1,658 | -31 | -1.8% | 467,000 |
| 2014/08/01 | 1,750 | 1,751 | 1,645 | 1,689 | -301 | -15.1% | 1,361,300 |
| 2014/07/31 | 1,994 | 2,000 | 1,954 | 1,990 | +5 | +0.3% | 213,400 |
| 2014/07/30 | 1,965 | 1,993 | 1,961 | 1,985 | +26 | +1.3% | 146,000 |
| 2014/07/29 | 1,920 | 1,965 | 1,917 | 1,959 | +38 | +2% | 134,100 |
| 2014/07/28 | 1,920 | 1,946 | 1,905 | 1,921 | ±0 | ±0% | 106,000 |
| 2014/07/25 | 1,920 | 1,927 | 1,898 | 1,921 | +6 | +0.3% | 99,600 |
| 2014/07/24 | 1,919 | 1,929 | 1,903 | 1,915 | -6 | -0.3% | 54,100 |
| 2014/07/23 | 1,918 | 1,931 | 1,900 | 1,921 | +3 | +0.2% | 93,000 |
| 2014/07/22 | 1,886 | 1,924 | 1,886 | 1,918 | +22 | +1.2% | 79,900 |
| 2014/07/18 | 1,901 | 1,901 | 1,880 | 1,896 | -27 | -1.4% | 66,700 |
| 2014/07/17 | 1,949 | 1,949 | 1,913 | 1,923 | -23 | -1.2% | 76,400 |
| 2014/07/16 | 1,945 | 1,949 | 1,932 | 1,946 | +7 | +0.4% | 63,500 |
| 2014/07/15 | 1,927 | 1,948 | 1,926 | 1,939 | +12 | +0.6% | 67,300 |
| 2014/07/14 | 1,906 | 1,930 | 1,902 | 1,927 | +12 | +0.6% | 80,300 |
| 2014/07/11 | 1,905 | 1,918 | 1,893 | 1,915 | -7 | -0.4% | 86,100 |
| 2014/07/10 | 1,936 | 1,937 | 1,912 | 1,922 | -27 | -1.4% | 159,300 |
| 2014/07/09 | 1,940 | 1,972 | 1,929 | 1,949 | -11 | -0.6% | 133,400 |
| 2014/07/08 | 1,950 | 1,970 | 1,929 | 1,960 | -6 | -0.3% | 108,200 |
| 2014/07/07 | 1,969 | 1,990 | 1,960 | 1,966 | +1 | +0.1% | 105,400 |
| 2014/07/04 | 1,980 | 1,984 | 1,960 | 1,965 | -4 | -0.2% | 108,300 |
| 2014/07/03 | 1,960 | 1,969 | 1,944 | 1,969 | +12 | +0.6% | 106,800 |
| 2014/07/02 | 1,966 | 1,969 | 1,950 | 1,957 | -4 | -0.2% | 114,300 |
| 2014/07/01 | 1,956 | 1,969 | 1,925 | 1,961 | +18 | +0.9% | 188,700 |
| 2014/06/30 | 1,918 | 1,967 | 1,918 | 1,943 | +37 | +1.9% | 364,100 |
2601～
2650
件表示中 / 3692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 | 87,700円 | -10.9% | - | 1.14% | - | 0.35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 |
| ＧＣジョイコＨ | 227,700円 | -0.8% | -7.2% | 4.39% | 4.26倍 | 0.55倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| 日東工器 | 173,100円 | -0.1% | -4.9% | 2.25% | 17.76倍 | 0.56倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
| 西部技研 | 151,900円 | +8.0% | -13.4% | 4.61% | 9.91倍 | 1.03倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
| 日本ドライ | 423,500円 | -3.4% | -3.5% | 1.65% | 8.60倍 | 1.20倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
市場注目の銘柄
チャート関連のコラム
