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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 2014/06/27 | 1,927 | 1,931 | 1,892 | 1,906 | -22 | -1.1% | 212,800 |
| 2014/06/26 | 1,903 | 1,935 | 1,887 | 1,928 | +37 | +2% | 294,500 |
| 2014/06/25 | 1,875 | 1,925 | 1,870 | 1,891 | +16 | +0.9% | 193,000 |
| 2014/06/24 | 1,867 | 1,885 | 1,845 | 1,875 | -5 | -0.3% | 213,700 |
| 2014/06/23 | 1,839 | 1,904 | 1,838 | 1,880 | +37 | +2% | 441,100 |
| 2014/06/20 | 1,838 | 1,850 | 1,822 | 1,843 | +7 | +0.4% | 437,700 |
| 2014/06/19 | 1,825 | 1,844 | 1,809 | 1,836 | +11 | +0.6% | 200,800 |
| 2014/06/18 | 1,802 | 1,828 | 1,802 | 1,825 | +14 | +0.8% | 162,100 |
| 2014/06/17 | 1,773 | 1,816 | 1,767 | 1,811 | +28 | +1.6% | 154,700 |
| 2014/06/16 | 1,810 | 1,814 | 1,763 | 1,783 | -39 | -2.1% | 150,700 |
| 2014/06/13 | 1,813 | 1,823 | 1,797 | 1,822 | +16 | +0.9% | 232,500 |
| 2014/06/12 | 1,744 | 1,819 | 1,744 | 1,806 | +63 | +3.6% | 464,800 |
| 2014/06/11 | 1,716 | 1,745 | 1,716 | 1,743 | +27 | +1.6% | 91,000 |
| 2014/06/10 | 1,731 | 1,742 | 1,703 | 1,716 | -8 | -0.5% | 71,100 |
| 2014/06/09 | 1,738 | 1,743 | 1,717 | 1,724 | -8 | -0.5% | 57,200 |
| 2014/06/06 | 1,720 | 1,733 | 1,700 | 1,732 | +24 | +1.4% | 108,700 |
| 2014/06/05 | 1,730 | 1,730 | 1,694 | 1,708 | -22 | -1.3% | 68,000 |
| 2014/06/04 | 1,722 | 1,735 | 1,718 | 1,730 | +16 | +0.9% | 117,800 |
| 2014/06/03 | 1,693 | 1,719 | 1,693 | 1,714 | +37 | +2.2% | 134,500 |
| 2014/06/02 | 1,645 | 1,677 | 1,635 | 1,677 | +40 | +2.4% | 114,700 |
| 2014/05/30 | 1,645 | 1,673 | 1,619 | 1,637 | -13 | -0.8% | 109,100 |
| 2014/05/29 | 1,631 | 1,656 | 1,606 | 1,650 | +12 | +0.7% | 150,400 |
| 2014/05/28 | 1,662 | 1,676 | 1,633 | 1,638 | -19 | -1.1% | 86,200 |
| 2014/05/27 | 1,674 | 1,686 | 1,651 | 1,657 | -14 | -0.8% | 95,300 |
2701～
2750
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
