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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/11/09 | 1,060 | 1,060 | 1,037 | 1,043 | -18 | -1.7% | 1,100 |
| 2012/11/08 | 1,058 | 1,079 | 1,058 | 1,061 | -21 | -1.9% | 1,000 |
| 2012/11/07 | 1,080 | 1,094 | 1,080 | 1,082 | +16 | +1.5% | 400 |
| 2012/11/06 | 1,073 | 1,073 | 1,066 | 1,066 | -24 | -2.2% | 600 |
| 2012/11/05 | 1,064 | 1,090 | 1,064 | 1,090 | +1 | +0.1% | 1,700 |
| 2012/11/02 | 1,071 | 1,089 | 1,061 | 1,089 | +48 | +4.6% | 2,200 |
| 2012/11/01 | 1,017 | 1,041 | 1,017 | 1,041 | +28 | +2.8% | 1,500 |
| 2012/10/31 | 1,039 | 1,039 | 1,013 | 1,013 | -28 | -2.7% | 4,600 |
| 2012/10/30 | 1,034 | 1,049 | 1,034 | 1,041 | +6 | +0.6% | 3,600 |
| 2012/10/29 | 1,082 | 1,082 | 1,035 | 1,035 | -48 | -4.4% | 1,500 |
| 2012/10/26 | 1,092 | 1,095 | 1,080 | 1,083 | -32 | -2.9% | 2,000 |
| 2012/10/25 | 1,115 | 1,115 | 1,115 | 1,115 | +1 | +0.1% | 900 |
| 2012/10/24 | 1,108 | 1,115 | 1,108 | 1,114 | -24 | -2.1% | 600 |
| 2012/10/23 | 1,135 | 1,138 | 1,135 | 1,138 | -4 | -0.4% | 500 |
| 2012/10/22 | 1,079 | 1,142 | 1,079 | 1,142 | +3 | +0.3% | 5,300 |
| 2012/10/19 | 1,116 | 1,149 | 1,116 | 1,139 | +24 | +2.2% | 3,600 |
| 2012/10/18 | 1,096 | 1,125 | 1,096 | 1,115 | +39 | +3.6% | 2,600 |
| 2012/10/17 | 1,074 | 1,076 | 1,074 | 1,076 | +21 | +2% | 1,000 |
| 2012/10/16 | 1,060 | 1,060 | 1,055 | 1,055 | -13 | -1.2% | 500 |
| 2012/10/15 | 1,052 | 1,068 | 1,052 | 1,068 | +23 | +2.2% | 400 |
| 2012/10/12 | 1,036 | 1,045 | 1,036 | 1,045 | +9 | +0.9% | 800 |
| 2012/10/11 | 1,033 | 1,063 | 1,033 | 1,036 | -10 | -1% | 700 |
| 2012/10/10 | 1,033 | 1,046 | 1,033 | 1,046 | -7 | -0.7% | 200 |
| 2012/10/09 | 1,053 | 1,053 | 1,053 | 1,053 | -6 | -0.6% | 500 |
| 2012/10/05 | 1,077 | 1,077 | 1,059 | 1,059 | -17 | -1.6% | 500 |
| 2012/10/04 | 1,045 | 1,077 | 1,038 | 1,076 | +11 | +1% | 4,800 |
| 2012/10/03 | 1,050 | 1,065 | 1,044 | 1,065 | +12 | +1.1% | 500 |
3101～
3150
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
