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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,500 | 1,535 | 1,496 | 1,532 | +26 | +1.7% | 128,400 |
| 2024/05/31 | 1,500 | 1,524 | 1,469 | 1,506 | +14 | +0.9% | 1,039,000 |
| 2024/05/30 | 1,450 | 1,500 | 1,444 | 1,492 | +17 | +1.2% | 164,100 |
| 2024/05/29 | 1,452 | 1,482 | 1,430 | 1,475 | +2 | +0.1% | 140,700 |
| 2024/05/28 | 1,451 | 1,494 | 1,451 | 1,473 | +24 | +1.7% | 139,200 |
| 2024/05/27 | 1,444 | 1,458 | 1,410 | 1,449 | ±0 | ±0% | 179,700 |
| 2024/05/24 | 1,433 | 1,451 | 1,425 | 1,449 | -18 | -1.2% | 120,400 |
| 2024/05/23 | 1,487 | 1,492 | 1,457 | 1,467 | -20 | -1.3% | 104,500 |
| 2024/05/22 | 1,515 | 1,531 | 1,479 | 1,487 | -32 | -2.1% | 115,500 |
| 2024/05/21 | 1,559 | 1,576 | 1,517 | 1,519 | -28 | -1.8% | 179,000 |
| 2024/05/20 | 1,501 | 1,547 | 1,498 | 1,547 | +48 | +3.2% | 182,900 |
| 2024/05/17 | 1,445 | 1,512 | 1,431 | 1,499 | +54 | +3.7% | 262,200 |
| 2024/05/16 | 1,462 | 1,470 | 1,429 | 1,445 | -24 | -1.6% | 213,300 |
| 2024/05/15 | 1,545 | 1,545 | 1,462 | 1,469 | -83 | -5.3% | 277,700 |
| 2024/05/14 | 1,550 | 1,576 | 1,530 | 1,552 | -5 | -0.3% | 174,400 |
| 2024/05/13 | 1,599 | 1,652 | 1,546 | 1,557 | +118 | +8.2% | 550,600 |
| 2024/05/10 | 1,430 | 1,439 | 1,409 | 1,439 | +26 | +1.8% | 103,700 |
| 2024/05/09 | 1,412 | 1,434 | 1,407 | 1,413 | +1 | +0.1% | 122,000 |
| 2024/05/08 | 1,407 | 1,439 | 1,407 | 1,412 | -12 | -0.8% | 143,100 |
| 2024/05/07 | 1,432 | 1,444 | 1,413 | 1,424 | +22 | +1.6% | 137,700 |
| 2024/05/02 | 1,423 | 1,426 | 1,398 | 1,402 | -27 | -1.9% | 100,900 |
| 2024/05/01 | 1,400 | 1,445 | 1,397 | 1,429 | +20 | +1.4% | 197,000 |
| 2024/04/30 | 1,364 | 1,438 | 1,357 | 1,409 | +94 | +7.1% | 314,500 |
| 2024/04/26 | 1,303 | 1,322 | 1,281 | 1,315 | -2 | -0.2% | 144,500 |
| 2024/04/25 | 1,304 | 1,323 | 1,300 | 1,317 | +6 | +0.5% | 69,200 |
| 2024/04/24 | 1,280 | 1,317 | 1,279 | 1,311 | +41 | +3.2% | 145,100 |
| 2024/04/23 | 1,255 | 1,270 | 1,254 | 1,270 | +17 | +1.4% | 65,100 |
| 2024/04/22 | 1,250 | 1,255 | 1,242 | 1,253 | +14 | +1.1% | 100,800 |
| 2024/04/19 | 1,269 | 1,270 | 1,232 | 1,239 | -44 | -3.4% | 165,700 |
| 2024/04/18 | 1,259 | 1,290 | 1,251 | 1,283 | +33 | +2.6% | 108,700 |
| 2024/04/17 | 1,277 | 1,277 | 1,248 | 1,250 | -15 | -1.2% | 156,700 |
| 2024/04/16 | 1,310 | 1,315 | 1,262 | 1,265 | -54 | -4.1% | 260,500 |
| 2024/04/15 | 1,323 | 1,329 | 1,314 | 1,319 | -14 | -1.1% | 113,100 |
| 2024/04/12 | 1,356 | 1,362 | 1,333 | 1,333 | -22 | -1.6% | 102,900 |
| 2024/04/11 | 1,351 | 1,358 | 1,340 | 1,355 | -3 | -0.2% | 60,200 |
| 2024/04/10 | 1,370 | 1,384 | 1,357 | 1,358 | -10 | -0.7% | 80,300 |
| 2024/04/09 | 1,340 | 1,370 | 1,338 | 1,368 | +36 | +2.7% | 79,800 |
| 2024/04/08 | 1,342 | 1,347 | 1,326 | 1,332 | +5 | +0.4% | 65,700 |
| 2024/04/05 | 1,331 | 1,341 | 1,317 | 1,327 | -13 | -1% | 100,100 |
| 2024/04/04 | 1,347 | 1,358 | 1,337 | 1,340 | -5 | -0.4% | 113,900 |
| 2024/04/03 | 1,358 | 1,366 | 1,345 | 1,345 | -25 | -1.8% | 101,300 |
| 2024/04/02 | 1,394 | 1,397 | 1,366 | 1,370 | -30 | -2.1% | 121,900 |
| 2024/04/01 | 1,399 | 1,439 | 1,391 | 1,400 | +9 | +0.6% | 153,300 |
| 2024/03/29 | 1,385 | 1,398 | 1,379 | 1,391 | +9 | +0.7% | 79,300 |
| 2024/03/28 | 1,387 | 1,394 | 1,373 | 1,382 | -11 | -0.8% | 98,800 |
| 2024/03/27 | 1,397 | 1,400 | 1,389 | 1,393 | +3 | +0.2% | 113,100 |
| 2024/03/26 | 1,375 | 1,397 | 1,375 | 1,390 | +11 | +0.8% | 103,700 |
| 2024/03/25 | 1,388 | 1,395 | 1,377 | 1,379 | -21 | -1.5% | 129,500 |
| 2024/03/22 | 1,405 | 1,409 | 1,392 | 1,400 | +4 | +0.3% | 91,700 |
| 2024/03/21 | 1,404 | 1,406 | 1,391 | 1,396 | +6 | +0.4% | 139,600 |
301～
350
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
