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 |
|---|---|---|---|---|---|---|---|
| 2011/11/10 | 1,333 | 1,335 | 1,306 | 1,313 | -73 | -5.3% | 5,100 |
| 2011/11/09 | 1,383 | 1,386 | 1,370 | 1,386 | +14 | +1% | 2,000 |
| 2011/11/08 | 1,401 | 1,405 | 1,372 | 1,372 | -42 | -3% | 10,600 |
| 2011/11/07 | 1,411 | 1,414 | 1,405 | 1,414 | -12 | -0.8% | 2,500 |
| 2011/11/04 | 1,426 | 1,426 | 1,404 | 1,426 | +22 | +1.6% | 2,100 |
| 2011/11/02 | 1,431 | 1,440 | 1,401 | 1,404 | -57 | -3.9% | 4,300 |
| 2011/11/01 | 1,498 | 1,498 | 1,461 | 1,461 | -30 | -2% | 3,900 |
| 2011/10/31 | 1,502 | 1,528 | 1,491 | 1,491 | -14 | -0.9% | 6,200 |
| 2011/10/28 | 1,500 | 1,536 | 1,500 | 1,505 | +17 | +1.1% | 5,000 |
| 2011/10/27 | 1,462 | 1,488 | 1,450 | 1,488 | +31 | +2.1% | 2,000 |
| 2011/10/26 | 1,422 | 1,475 | 1,422 | 1,457 | +16 | +1.1% | 700 |
| 2011/10/25 | 1,412 | 1,465 | 1,412 | 1,441 | -31 | -2.1% | 4,300 |
| 2011/10/24 | 1,467 | 1,472 | 1,467 | 1,472 | +34 | +2.4% | 1,700 |
| 2011/10/21 | 1,438 | 1,441 | 1,438 | 1,438 | +18 | +1.3% | 1,800 |
| 2011/10/20 | 1,423 | 1,428 | 1,414 | 1,420 | -21 | -1.5% | 2,100 |
| 2011/10/19 | 1,457 | 1,457 | 1,436 | 1,441 | +8 | +0.6% | 2,000 |
| 2011/10/18 | 1,410 | 1,441 | 1,410 | 1,433 | -15 | -1% | 4,400 |
| 2011/10/17 | 1,460 | 1,465 | 1,447 | 1,448 | +30 | +2.1% | 2,900 |
| 2011/10/14 | 1,442 | 1,444 | 1,418 | 1,418 | -44 | -3% | 2,000 |
| 2011/10/13 | 1,458 | 1,471 | 1,445 | 1,462 | +52 | +3.7% | 2,700 |
| 2011/10/12 | 1,401 | 1,416 | 1,400 | 1,410 | +11 | +0.8% | 2,300 |
| 2011/10/11 | 1,418 | 1,418 | 1,399 | 1,399 | +30 | +2.2% | 3,500 |
| 2011/10/07 | 1,348 | 1,384 | 1,348 | 1,369 | +25 | +1.9% | 3,400 |
| 2011/10/06 | 1,307 | 1,344 | 1,307 | 1,344 | +44 | +3.4% | 2,800 |
| 2011/10/05 | 1,338 | 1,338 | 1,300 | 1,300 | -28 | -2.1% | 4,800 |
| 2011/10/04 | 1,363 | 1,363 | 1,315 | 1,328 | -35 | -2.6% | 5,500 |
| 2011/10/03 | 1,395 | 1,410 | 1,339 | 1,363 | -62 | -4.4% | 5,600 |
| 2011/09/30 | 1,412 | 1,433 | 1,400 | 1,425 | +16 | +1.1% | 4,200 |
| 2011/09/29 | 1,371 | 1,409 | 1,371 | 1,409 | +32 | +2.3% | 4,700 |
| 2011/09/28 | 1,393 | 1,400 | 1,373 | 1,377 | +11 | +0.8% | 6,500 |
| 2011/09/27 | 1,365 | 1,372 | 1,360 | 1,366 | +31 | +2.3% | 2,700 |
| 2011/09/26 | 1,393 | 1,393 | 1,335 | 1,335 | -60 | -4.3% | 6,500 |
| 2011/09/22 | 1,402 | 1,402 | 1,392 | 1,395 | -10 | -0.7% | 2,500 |
| 2011/09/21 | 1,426 | 1,426 | 1,403 | 1,405 | -1 | -0.1% | 2,200 |
| 2011/09/20 | 1,440 | 1,440 | 1,401 | 1,406 | -48 | -3.3% | 3,800 |
| 2011/09/16 | 1,443 | 1,454 | 1,440 | 1,454 | +38 | +2.7% | 4,300 |
| 2011/09/15 | 1,426 | 1,433 | 1,412 | 1,416 | +16 | +1.1% | 1,200 |
| 2011/09/14 | 1,414 | 1,414 | 1,400 | 1,400 | -13 | -0.9% | 2,900 |
| 2011/09/13 | 1,408 | 1,423 | 1,396 | 1,413 | +29 | +2.1% | 2,400 |
| 2011/09/12 | 1,387 | 1,394 | 1,384 | 1,384 | -26 | -1.8% | 2,600 |
| 2011/09/09 | 1,432 | 1,445 | 1,410 | 1,410 | -20 | -1.4% | 27,000 |
| 2011/09/08 | 1,468 | 1,480 | 1,422 | 1,430 | +12 | +0.8% | 4,400 |
| 2011/09/07 | 1,411 | 1,427 | 1,411 | 1,418 | +32 | +2.3% | 600 |
| 2011/09/06 | 1,418 | 1,418 | 1,383 | 1,386 | -30 | -2.1% | 6,200 |
| 2011/09/05 | 1,460 | 1,460 | 1,414 | 1,416 | -44 | -3% | 4,400 |
| 2011/09/02 | 1,477 | 1,477 | 1,460 | 1,460 | -15 | -1% | 2,400 |
| 2011/09/01 | 1,496 | 1,496 | 1,475 | 1,475 | ±0 | ±0% | 3,200 |
| 2011/08/31 | 1,490 | 1,501 | 1,470 | 1,475 | -6 | -0.4% | 5,700 |
| 2011/08/30 | 1,492 | 1,502 | 1,477 | 1,481 | +19 | +1.3% | 3,100 |
| 2011/08/29 | 1,472 | 1,485 | 1,452 | 1,462 | +1 | +0.1% | 8,100 |
3301～
3350
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
