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 |
|---|---|---|---|---|---|---|---|
| 2012/04/06 | 1,492 | 1,492 | 1,466 | 1,471 | -27 | -1.8% | 5,200 |
| 2012/04/05 | 1,491 | 1,498 | 1,491 | 1,498 | -6 | -0.4% | 900 |
| 2012/04/04 | 1,590 | 1,590 | 1,502 | 1,504 | -46 | -3% | 3,600 |
| 2012/04/03 | 1,550 | 1,550 | 1,550 | 1,550 | +5 | +0.3% | 300 |
| 2012/04/02 | 1,586 | 1,586 | 1,545 | 1,545 | -40 | -2.5% | 7,000 |
| 2012/03/30 | 1,619 | 1,619 | 1,585 | 1,585 | -22 | -1.4% | 4,500 |
| 2012/03/29 | 1,610 | 1,610 | 1,584 | 1,607 | -8 | -0.5% | 2,400 |
| 2012/03/28 | 1,625 | 1,625 | 1,600 | 1,615 | -31 | -1.9% | 10,400 |
| 2012/03/27 | 1,601 | 1,646 | 1,597 | 1,646 | +65 | +4.1% | 5,400 |
| 2012/03/26 | 1,585 | 1,593 | 1,581 | 1,581 | +10 | +0.6% | 6,600 |
| 2012/03/23 | 1,593 | 1,593 | 1,568 | 1,571 | -30 | -1.9% | 2,700 |
| 2012/03/22 | 1,623 | 1,623 | 1,593 | 1,601 | -4 | -0.2% | 3,300 |
| 2012/03/21 | 1,637 | 1,637 | 1,605 | 1,605 | -14 | -0.9% | 2,000 |
| 2012/03/19 | 1,609 | 1,622 | 1,609 | 1,619 | +40 | +2.5% | 1,400 |
| 2012/03/16 | 1,601 | 1,601 | 1,574 | 1,579 | -2 | -0.1% | 3,900 |
| 2012/03/15 | 1,567 | 1,611 | 1,567 | 1,581 | +9 | +0.6% | 2,900 |
| 2012/03/14 | 1,574 | 1,578 | 1,567 | 1,572 | +15 | +1% | 4,600 |
| 2012/03/13 | 1,556 | 1,578 | 1,550 | 1,557 | +6 | +0.4% | 2,100 |
| 2012/03/12 | 1,597 | 1,597 | 1,551 | 1,551 | -6 | -0.4% | 1,700 |
| 2012/03/09 | 1,541 | 1,557 | 1,541 | 1,557 | +44 | +2.9% | 30,800 |
| 2012/03/08 | 1,513 | 1,513 | 1,513 | 1,513 | +8 | +0.5% | 1,900 |
| 2012/03/07 | 1,492 | 1,505 | 1,492 | 1,505 | -1 | -0.1% | 3,700 |
| 2012/03/06 | 1,524 | 1,524 | 1,503 | 1,506 | -21 | -1.4% | 4,500 |
| 2012/03/05 | 1,537 | 1,540 | 1,527 | 1,527 | -2 | -0.1% | 1,700 |
| 2012/03/02 | 1,536 | 1,536 | 1,526 | 1,529 | +19 | +1.3% | 1,600 |
| 2012/03/01 | 1,570 | 1,570 | 1,504 | 1,510 | -20 | -1.3% | 3,400 |
| 2012/02/29 | 1,577 | 1,577 | 1,530 | 1,530 | -29 | -1.9% | 3,900 |
| 2012/02/28 | 1,554 | 1,569 | 1,544 | 1,559 | -24 | -1.5% | 6,200 |
| 2012/02/27 | 1,579 | 1,583 | 1,572 | 1,583 | +19 | +1.2% | 4,000 |
| 2012/02/24 | 1,567 | 1,567 | 1,555 | 1,564 | +1 | +0.1% | 2,300 |
| 2012/02/23 | 1,532 | 1,568 | 1,532 | 1,563 | +27 | +1.8% | 10,100 |
| 2012/02/22 | 1,512 | 1,539 | 1,510 | 1,536 | +24 | +1.6% | 3,700 |
| 2012/02/21 | 1,537 | 1,537 | 1,512 | 1,512 | -16 | -1% | 1,100 |
| 2012/02/20 | 1,491 | 1,528 | 1,486 | 1,528 | +59 | +4% | 2,000 |
| 2012/02/17 | 1,463 | 1,479 | 1,461 | 1,469 | +14 | +1% | 2,900 |
| 2012/02/16 | 1,445 | 1,457 | 1,445 | 1,455 | +3 | +0.2% | 3,800 |
| 2012/02/15 | 1,437 | 1,452 | 1,437 | 1,452 | +17 | +1.2% | 6,800 |
| 2012/02/14 | 1,424 | 1,435 | 1,422 | 1,435 | +16 | +1.1% | 1,500 |
| 2012/02/13 | 1,426 | 1,427 | 1,419 | 1,419 | -9 | -0.6% | 1,000 |
| 2012/02/10 | 1,441 | 1,441 | 1,425 | 1,428 | -10 | -0.7% | 2,200 |
| 2012/02/09 | 1,421 | 1,441 | 1,420 | 1,438 | +1 | +0.1% | 3,500 |
| 2012/02/08 | 1,417 | 1,437 | 1,417 | 1,437 | +22 | +1.6% | 5,500 |
| 2012/02/07 | 1,405 | 1,415 | 1,405 | 1,415 | -7 | -0.5% | 3,600 |
| 2012/02/06 | 1,430 | 1,430 | 1,421 | 1,422 | +9 | +0.6% | 2,400 |
| 2012/02/03 | 1,413 | 1,431 | 1,413 | 1,413 | -8 | -0.6% | 2,700 |
| 2012/02/02 | 1,416 | 1,421 | 1,416 | 1,421 | +22 | +1.6% | 1,300 |
| 2012/02/01 | 1,392 | 1,405 | 1,387 | 1,399 | +22 | +1.6% | 2,000 |
| 2012/01/31 | 1,372 | 1,383 | 1,372 | 1,377 | +11 | +0.8% | 2,000 |
| 2012/01/30 | 1,358 | 1,375 | 1,358 | 1,366 | -40 | -2.8% | 4,200 |
| 2012/01/27 | 1,417 | 1,433 | 1,402 | 1,406 | -28 | -2% | 4,000 |
3201～
3250
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
