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 |
|---|---|---|---|---|---|---|---|
| 2012/06/20 | 1,272 | 1,272 | 1,254 | 1,258 | -15 | -1.2% | 2,200 |
| 2012/06/19 | 1,281 | 1,281 | 1,273 | 1,273 | -8 | -0.6% | 500 |
| 2012/06/18 | 1,259 | 1,281 | 1,259 | 1,281 | +44 | +3.6% | 2,000 |
| 2012/06/15 | 1,234 | 1,237 | 1,234 | 1,237 | +2 | +0.2% | 900 |
| 2012/06/14 | 1,221 | 1,240 | 1,221 | 1,235 | -5 | -0.4% | 800 |
| 2012/06/13 | 1,238 | 1,240 | 1,238 | 1,240 | -5 | -0.4% | 300 |
| 2012/06/12 | 1,250 | 1,250 | 1,236 | 1,245 | -32 | -2.5% | 3,500 |
| 2012/06/11 | 1,266 | 1,279 | 1,266 | 1,277 | +11 | +0.9% | 1,900 |
| 2012/06/08 | 1,277 | 1,278 | 1,259 | 1,266 | -15 | -1.2% | 23,400 |
| 2012/06/07 | 1,266 | 1,281 | 1,266 | 1,281 | +17 | +1.3% | 2,100 |
| 2012/06/06 | 1,251 | 1,281 | 1,251 | 1,264 | +27 | +2.2% | 2,600 |
| 2012/06/05 | 1,194 | 1,237 | 1,193 | 1,237 | +73 | +6.3% | 900 |
| 2012/06/04 | 1,173 | 1,198 | 1,151 | 1,164 | -39 | -3.2% | 2,100 |
| 2012/06/01 | 1,201 | 1,211 | 1,201 | 1,203 | -13 | -1.1% | 3,100 |
| 2012/05/31 | 1,187 | 1,219 | 1,187 | 1,216 | -1 | -0.1% | 2,200 |
| 2012/05/30 | 1,232 | 1,232 | 1,207 | 1,217 | -16 | -1.3% | 2,300 |
| 2012/05/29 | 1,216 | 1,237 | 1,214 | 1,233 | +11 | +0.9% | 2,300 |
| 2012/05/28 | 1,222 | 1,234 | 1,222 | 1,222 | -10 | -0.8% | 1,100 |
| 2012/05/25 | 1,239 | 1,239 | 1,217 | 1,232 | +2 | +0.2% | 1,300 |
| 2012/05/24 | 1,225 | 1,230 | 1,223 | 1,230 | +5 | +0.4% | 2,900 |
| 2012/05/23 | 1,270 | 1,270 | 1,225 | 1,225 | -43 | -3.4% | 5,100 |
| 2012/05/22 | 1,251 | 1,270 | 1,251 | 1,268 | +30 | +2.4% | 1,500 |
| 2012/05/21 | 1,226 | 1,250 | 1,226 | 1,238 | -4 | -0.3% | 1,100 |
| 2012/05/18 | 1,235 | 1,242 | 1,229 | 1,242 | -23 | -1.8% | 5,500 |
| 2012/05/17 | 1,256 | 1,265 | 1,227 | 1,265 | -7 | -0.6% | 2,600 |
| 2012/05/16 | 1,275 | 1,290 | 1,272 | 1,272 | -20 | -1.5% | 3,500 |
| 2012/05/15 | 1,307 | 1,318 | 1,290 | 1,292 | -37 | -2.8% | 4,800 |
| 2012/05/14 | 1,295 | 1,329 | 1,295 | 1,329 | +29 | +2.2% | 2,200 |
| 2012/05/11 | 1,331 | 1,336 | 1,300 | 1,300 | -43 | -3.2% | 5,600 |
| 2012/05/10 | 1,329 | 1,348 | 1,329 | 1,343 | -16 | -1.2% | 1,200 |
| 2012/05/09 | 1,391 | 1,391 | 1,339 | 1,359 | -81 | -5.6% | 9,100 |
| 2012/05/08 | 1,452 | 1,484 | 1,409 | 1,440 | -37 | -2.5% | 8,300 |
| 2012/05/07 | 1,441 | 1,499 | 1,441 | 1,477 | +35 | +2.4% | 4,400 |
| 2012/05/02 | 1,440 | 1,442 | 1,437 | 1,442 | +8 | +0.6% | 400 |
| 2012/05/01 | 1,512 | 1,512 | 1,434 | 1,434 | -48 | -3.2% | 1,500 |
| 2012/04/27 | 1,510 | 1,510 | 1,441 | 1,482 | +2 | +0.1% | 5,500 |
| 2012/04/26 | 1,499 | 1,530 | 1,468 | 1,480 | -6 | -0.4% | 1,500 |
| 2012/04/25 | 1,492 | 1,492 | 1,475 | 1,486 | +24 | +1.6% | 1,200 |
| 2012/04/24 | 1,429 | 1,463 | 1,429 | 1,462 | +14 | +1% | 2,400 |
| 2012/04/23 | 1,460 | 1,460 | 1,445 | 1,448 | +13 | +0.9% | 1,200 |
| 2012/04/20 | 1,428 | 1,438 | 1,428 | 1,435 | -3 | -0.2% | 2,000 |
| 2012/04/19 | 1,401 | 1,438 | 1,401 | 1,438 | +7 | +0.5% | 1,600 |
| 2012/04/18 | 1,402 | 1,431 | 1,402 | 1,431 | +14 | +1% | 1,800 |
| 2012/04/17 | 1,425 | 1,425 | 1,410 | 1,417 | -8 | -0.6% | 1,600 |
| 2012/04/16 | 1,406 | 1,427 | 1,406 | 1,425 | -5 | -0.3% | 2,600 |
| 2012/04/13 | 1,441 | 1,464 | 1,429 | 1,430 | -5 | -0.3% | 1,600 |
| 2012/04/12 | 1,401 | 1,435 | 1,399 | 1,435 | +33 | +2.4% | 3,900 |
| 2012/04/11 | 1,403 | 1,403 | 1,400 | 1,402 | -19 | -1.3% | 2,000 |
| 2012/04/10 | 1,432 | 1,442 | 1,421 | 1,421 | -11 | -0.8% | 1,200 |
| 2012/04/09 | 1,471 | 1,481 | 1,432 | 1,432 | -39 | -2.7% | 3,200 |
3151～
3200
件表示中 / 3696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 | 89,800円 | +36.8% | - | 2.23% | 15.50倍 | 0.40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 |
| ＮＩＴＴＯＫＵ | 191,500円 | +14.2% | +86.1% | 2.19% | 21.54倍 | 0.89倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
| 日東工器 | 175,600円 | -0.1% | -4.9% | 2.22% | 18.02倍 | 0.57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 | 156,500円 | +8.0% | -13.4% | 4.47% | 10.06倍 | 1.05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 | 131,000円 | +21.4% | -3.4% | 2.80% | 9.35倍 | 0.84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
