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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,448 | 1,467 | 1,427 | 1,453 | +35 | +2.5% | 77,400 |
| 2024/08/13 | 1,395 | 1,427 | 1,387 | 1,418 | +13 | +0.9% | 103,700 |
| 2024/08/09 | 1,446 | 1,464 | 1,375 | 1,405 | -11 | -0.8% | 128,800 |
| 2024/08/08 | 1,410 | 1,453 | 1,398 | 1,416 | -24 | -1.7% | 168,100 |
| 2024/08/07 | 1,357 | 1,467 | 1,350 | 1,440 | +23 | +1.6% | 214,000 |
| 2024/08/06 | 1,364 | 1,438 | 1,364 | 1,417 | +143 | +11.2% | 232,200 |
| 2024/08/05 | 1,342 | 1,362 | 1,264 | 1,274 | -158 | -11% | 254,100 |
| 2024/08/02 | 1,472 | 1,480 | 1,424 | 1,432 | -77 | -5.1% | 206,900 |
| 2024/08/01 | 1,550 | 1,596 | 1,496 | 1,509 | -201 | -11.8% | 491,800 |
| 2024/07/31 | 1,698 | 1,717 | 1,664 | 1,710 | +35 | +2.1% | 192,500 |
| 2024/07/30 | 1,666 | 1,680 | 1,651 | 1,675 | -14 | -0.8% | 122,800 |
| 2024/07/29 | 1,656 | 1,691 | 1,621 | 1,689 | +73 | +4.5% | 136,000 |
| 2024/07/26 | 1,600 | 1,641 | 1,600 | 1,616 | +30 | +1.9% | 87,000 |
| 2024/07/25 | 1,611 | 1,617 | 1,560 | 1,586 | -41 | -2.5% | 128,400 |
| 2024/07/24 | 1,644 | 1,667 | 1,624 | 1,627 | -34 | -2% | 68,400 |
| 2024/07/23 | 1,690 | 1,695 | 1,635 | 1,661 | -21 | -1.2% | 98,200 |
| 2024/07/22 | 1,705 | 1,723 | 1,678 | 1,682 | -38 | -2.2% | 78,100 |
| 2024/07/19 | 1,730 | 1,743 | 1,717 | 1,720 | -13 | -0.8% | 66,900 |
| 2024/07/18 | 1,748 | 1,769 | 1,733 | 1,733 | -30 | -1.7% | 60,000 |
| 2024/07/17 | 1,751 | 1,767 | 1,751 | 1,763 | +30 | +1.7% | 46,600 |
| 2024/07/16 | 1,765 | 1,774 | 1,733 | 1,733 | -24 | -1.4% | 98,000 |
| 2024/07/12 | 1,706 | 1,757 | 1,696 | 1,757 | +31 | +1.8% | 115,700 |
| 2024/07/11 | 1,740 | 1,740 | 1,720 | 1,726 | +20 | +1.2% | 65,900 |
| 2024/07/10 | 1,730 | 1,731 | 1,695 | 1,706 | -38 | -2.2% | 113,800 |
| 2024/07/09 | 1,733 | 1,753 | 1,730 | 1,744 | +29 | +1.7% | 127,800 |
| 2024/07/08 | 1,722 | 1,734 | 1,710 | 1,715 | -7 | -0.4% | 100,900 |
| 2024/07/05 | 1,742 | 1,744 | 1,715 | 1,722 | -18 | -1% | 69,100 |
| 2024/07/04 | 1,734 | 1,741 | 1,722 | 1,740 | +13 | +0.8% | 95,900 |
| 2024/07/03 | 1,700 | 1,727 | 1,700 | 1,727 | +25 | +1.5% | 127,700 |
| 2024/07/02 | 1,682 | 1,707 | 1,682 | 1,702 | +26 | +1.6% | 128,900 |
| 2024/07/01 | 1,700 | 1,705 | 1,675 | 1,676 | -14 | -0.8% | 71,800 |
| 2024/06/28 | 1,708 | 1,708 | 1,672 | 1,690 | -11 | -0.6% | 83,700 |
| 2024/06/27 | 1,687 | 1,707 | 1,682 | 1,701 | +14 | +0.8% | 137,200 |
| 2024/06/26 | 1,670 | 1,689 | 1,655 | 1,687 | +12 | +0.7% | 77,200 |
| 2024/06/25 | 1,642 | 1,675 | 1,636 | 1,675 | +51 | +3.1% | 182,500 |
| 2024/06/24 | 1,651 | 1,655 | 1,615 | 1,624 | -22 | -1.3% | 145,300 |
| 2024/06/21 | 1,684 | 1,684 | 1,630 | 1,646 | -42 | -2.5% | 330,200 |
| 2024/06/20 | 1,682 | 1,698 | 1,671 | 1,688 | +3 | +0.2% | 113,400 |
| 2024/06/19 | 1,680 | 1,708 | 1,680 | 1,685 | +5 | +0.3% | 153,400 |
| 2024/06/18 | 1,700 | 1,710 | 1,668 | 1,680 | +9 | +0.5% | 157,900 |
| 2024/06/17 | 1,681 | 1,700 | 1,657 | 1,671 | -24 | -1.4% | 216,100 |
| 2024/06/14 | 1,598 | 1,701 | 1,591 | 1,695 | +80 | +5% | 340,500 |
| 2024/06/13 | 1,617 | 1,629 | 1,596 | 1,615 | +13 | +0.8% | 203,200 |
| 2024/06/12 | 1,589 | 1,617 | 1,586 | 1,602 | +34 | +2.2% | 181,600 |
| 2024/06/11 | 1,560 | 1,589 | 1,560 | 1,568 | +18 | +1.2% | 173,600 |
| 2024/06/10 | 1,508 | 1,557 | 1,508 | 1,550 | +48 | +3.2% | 124,500 |
| 2024/06/07 | 1,471 | 1,516 | 1,471 | 1,502 | +15 | +1% | 69,200 |
| 2024/06/06 | 1,524 | 1,528 | 1,487 | 1,487 | -24 | -1.6% | 71,800 |
| 2024/06/05 | 1,520 | 1,541 | 1,506 | 1,511 | -23 | -1.5% | 76,400 |
| 2024/06/04 | 1,524 | 1,559 | 1,511 | 1,534 | +2 | +0.1% | 118,300 |
251～
300
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
