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 |
|---|---|---|---|---|---|---|---|
| 2013/01/29 | 1,581 | 1,697 | 1,581 | 1,653 | +84 | +5.4% | 2,600 |
| 2013/01/28 | 1,548 | 1,569 | 1,520 | 1,569 | +35 | +2.3% | 4,500 |
| 2013/01/25 | 1,555 | 1,556 | 1,524 | 1,534 | -8 | -0.5% | 3,300 |
| 2013/01/24 | 1,503 | 1,542 | 1,483 | 1,542 | +40 | +2.7% | 5,100 |
| 2013/01/23 | 1,409 | 1,505 | 1,409 | 1,502 | +77 | +5.4% | 3,400 |
| 2013/01/22 | 1,399 | 1,425 | 1,399 | 1,425 | +20 | +1.4% | 1,900 |
| 2013/01/21 | 1,371 | 1,418 | 1,371 | 1,405 | +22 | +1.6% | 4,500 |
| 2013/01/18 | 1,350 | 1,383 | 1,350 | 1,383 | +35 | +2.6% | 2,500 |
| 2013/01/17 | 1,359 | 1,359 | 1,339 | 1,348 | -10 | -0.7% | 2,400 |
| 2013/01/16 | 1,390 | 1,390 | 1,356 | 1,358 | -32 | -2.3% | 1,800 |
| 2013/01/15 | 1,408 | 1,408 | 1,385 | 1,390 | -5 | -0.4% | 2,800 |
| 2013/01/11 | 1,366 | 1,395 | 1,366 | 1,395 | +30 | +2.2% | 1,800 |
| 2013/01/10 | 1,342 | 1,365 | 1,342 | 1,365 | +3 | +0.2% | 2,300 |
| 2013/01/09 | 1,350 | 1,375 | 1,350 | 1,362 | -16 | -1.2% | 3,600 |
| 2013/01/08 | 1,429 | 1,429 | 1,378 | 1,378 | -51 | -3.6% | 1,600 |
| 2013/01/07 | 1,435 | 1,436 | 1,429 | 1,429 | -5 | -0.3% | 3,300 |
| 2013/01/04 | 1,457 | 1,469 | 1,434 | 1,434 | +37 | +2.6% | 8,900 |
| 2012/12/28 | 1,376 | 1,420 | 1,376 | 1,397 | +10 | +0.7% | 3,200 |
| 2012/12/27 | 1,378 | 1,388 | 1,347 | 1,387 | +4 | +0.3% | 10,600 |
| 2012/12/26 | 1,380 | 1,383 | 1,372 | 1,383 | -1 | -0.1% | 3,000 |
| 2012/12/25 | 1,384 | 1,384 | 1,384 | 1,384 | +20 | +1.5% | 1,900 |
| 2012/12/21 | 1,373 | 1,373 | 1,364 | 1,364 | -9 | -0.7% | 5,200 |
| 2012/12/20 | 1,395 | 1,395 | 1,361 | 1,373 | -21 | -1.5% | 3,200 |
| 2012/12/19 | 1,386 | 1,394 | 1,385 | 1,394 | +34 | +2.5% | 6,700 |
| 2012/12/18 | 1,319 | 1,380 | 1,319 | 1,360 | +32 | +2.4% | 2,100 |
| 2012/12/17 | 1,360 | 1,360 | 1,328 | 1,328 | -4 | -0.3% | 2,700 |
| 2012/12/14 | 1,310 | 1,339 | 1,310 | 1,332 | -8 | -0.6% | 32,800 |
| 2012/12/13 | 1,345 | 1,350 | 1,333 | 1,340 | +36 | +2.8% | 3,100 |
| 2012/12/12 | 1,318 | 1,348 | 1,300 | 1,304 | -8 | -0.6% | 2,200 |
| 2012/12/11 | 1,311 | 1,312 | 1,295 | 1,312 | -6 | -0.5% | 2,000 |
| 2012/12/10 | 1,352 | 1,352 | 1,313 | 1,318 | -31 | -2.3% | 2,000 |
| 2012/12/07 | 1,362 | 1,362 | 1,349 | 1,349 | -39 | -2.8% | 600 |
| 2012/12/06 | 1,398 | 1,398 | 1,380 | 1,388 | +2 | +0.1% | 3,600 |
| 2012/12/05 | 1,328 | 1,390 | 1,328 | 1,386 | +29 | +2.1% | 3,300 |
| 2012/12/04 | 1,332 | 1,357 | 1,332 | 1,357 | +25 | +1.9% | 2,400 |
| 2012/12/03 | 1,300 | 1,332 | 1,300 | 1,332 | +61 | +4.8% | 1,700 |
| 2012/11/30 | 1,220 | 1,279 | 1,220 | 1,271 | +27 | +2.2% | 4,000 |
| 2012/11/29 | 1,224 | 1,249 | 1,224 | 1,244 | +50 | +4.2% | 3,000 |
| 2012/11/28 | 1,202 | 1,203 | 1,194 | 1,194 | -23 | -1.9% | 1,200 |
| 2012/11/27 | 1,220 | 1,225 | 1,217 | 1,217 | +2 | +0.2% | 4,600 |
| 2012/11/26 | 1,233 | 1,241 | 1,211 | 1,215 | +17 | +1.4% | 4,400 |
| 2012/11/22 | 1,180 | 1,198 | 1,180 | 1,198 | +47 | +4.1% | 3,100 |
| 2012/11/21 | 1,181 | 1,181 | 1,151 | 1,151 | ±0 | ±0% | 1,400 |
| 2012/11/20 | 1,150 | 1,151 | 1,150 | 1,151 | +5 | +0.4% | 3,000 |
| 2012/11/19 | 1,140 | 1,146 | 1,110 | 1,146 | +25 | +2.2% | 2,500 |
| 2012/11/16 | 1,080 | 1,121 | 1,080 | 1,121 | +44 | +4.1% | 1,500 |
| 2012/11/15 | 1,048 | 1,080 | 1,048 | 1,077 | +38 | +3.7% | 1,500 |
| 2012/11/14 | 1,060 | 1,060 | 1,031 | 1,039 | +5 | +0.5% | 1,800 |
| 2012/11/13 | 1,040 | 1,044 | 1,034 | 1,034 | +8 | +0.8% | 3,800 |
| 2012/11/12 | 1,015 | 1,045 | 1,015 | 1,026 | -17 | -1.6% | 1,700 |
3001～
3050
件表示中 / 3695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 | 89,000円 | -10.9% | - | 1.12% | - | 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 |
| 日東工器 | 174,300円 | -0.1% | -4.9% | 2.24% | 17.88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 |
| ＧＣジョイコＨ | 224,400円 | -0.8% | -7.2% | 4.46% | 4.20倍 | 0.54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 |
| 西部技研 | 154,200円 | +8.0% | -13.4% | 4.54% | 9.92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 |
| 化工機 | 130,200円 | +21.4% | -3.4% | 2.82% | 9.29倍 | 0.83倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
市場注目の銘柄
チャート関連のコラム
