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 |
|---|---|---|---|---|---|---|---|
| 2010/11/02 | 1,600 | 1,644 | 1,600 | 1,641 | +42 | +2.6% | 6,400 |
| 2010/11/01 | 1,497 | 1,624 | 1,497 | 1,599 | +70 | +4.6% | 5,100 |
| 2010/10/29 | 1,524 | 1,536 | 1,505 | 1,529 | +3 | +0.2% | 3,200 |
| 2010/10/28 | 1,557 | 1,557 | 1,526 | 1,526 | -37 | -2.4% | 10,500 |
| 2010/10/27 | 1,546 | 1,563 | 1,545 | 1,563 | +18 | +1.2% | 2,500 |
| 2010/10/26 | 1,572 | 1,572 | 1,541 | 1,545 | -10 | -0.6% | 1,100 |
| 2010/10/25 | 1,586 | 1,596 | 1,555 | 1,555 | -71 | -4.4% | 5,300 |
| 2010/10/22 | 1,615 | 1,626 | 1,615 | 1,626 | +21 | +1.3% | 500 |
| 2010/10/21 | 1,629 | 1,629 | 1,605 | 1,605 | -21 | -1.3% | 400 |
| 2010/10/20 | 1,635 | 1,635 | 1,620 | 1,626 | -10 | -0.6% | 1,300 |
| 2010/10/19 | 1,636 | 1,636 | 1,636 | 1,636 | +7 | +0.4% | 200 |
| 2010/10/18 | 1,650 | 1,650 | 1,629 | 1,629 | +2 | +0.1% | 1,400 |
| 2010/10/15 | 1,650 | 1,650 | 1,620 | 1,627 | -40 | -2.4% | 3,000 |
| 2010/10/14 | 1,673 | 1,677 | 1,667 | 1,667 | +4 | +0.2% | 1,900 |
| 2010/10/13 | 1,663 | 1,663 | 1,663 | 1,663 | +7 | +0.4% | 100 |
| 2010/10/12 | 1,668 | 1,668 | 1,656 | 1,656 | -39 | -2.3% | 200 |
| 2010/10/08 | 1,691 | 1,703 | 1,690 | 1,695 | +6 | +0.4% | 3,400 |
| 2010/10/07 | 1,693 | 1,701 | 1,682 | 1,689 | -18 | -1.1% | 1,100 |
| 2010/10/06 | 1,701 | 1,707 | 1,701 | 1,707 | +23 | +1.4% | 1,200 |
| 2010/10/05 | 1,643 | 1,688 | 1,637 | 1,684 | +18 | +1.1% | 1,600 |
| 2010/10/04 | 1,686 | 1,688 | 1,666 | 1,666 | -13 | -0.8% | 1,700 |
| 2010/10/01 | 1,702 | 1,704 | 1,679 | 1,679 | -21 | -1.2% | 1,300 |
| 2010/09/30 | 1,740 | 1,740 | 1,700 | 1,700 | -28 | -1.6% | 2,500 |
| 2010/09/29 | 1,714 | 1,728 | 1,703 | 1,728 | +12 | +0.7% | 3,200 |
| 2010/09/28 | 1,686 | 1,722 | 1,686 | 1,716 | +7 | +0.4% | 1,600 |
| 2010/09/27 | 1,671 | 1,710 | 1,671 | 1,709 | +39 | +2.3% | 4,400 |
| 2010/09/24 | 1,720 | 1,720 | 1,670 | 1,670 | -67 | -3.9% | 3,500 |
| 2010/09/22 | 1,749 | 1,751 | 1,730 | 1,737 | -12 | -0.7% | 2,100 |
| 2010/09/21 | 1,793 | 1,793 | 1,749 | 1,749 | -4 | -0.2% | 7,700 |
| 2010/09/17 | 1,711 | 1,766 | 1,711 | 1,753 | +64 | +3.8% | 10,200 |
| 2010/09/16 | 1,665 | 1,696 | 1,665 | 1,689 | +45 | +2.7% | 2,100 |
| 2010/09/15 | 1,606 | 1,662 | 1,594 | 1,644 | +23 | +1.4% | 3,300 |
| 2010/09/14 | 1,631 | 1,631 | 1,619 | 1,621 | +1 | +0.1% | 3,600 |
| 2010/09/13 | 1,630 | 1,636 | 1,620 | 1,620 | +3 | +0.2% | 3,700 |
| 2010/09/10 | 1,608 | 1,628 | 1,608 | 1,617 | +34 | +2.1% | 33,200 |
| 2010/09/09 | 1,601 | 1,601 | 1,583 | 1,583 | +13 | +0.8% | 2,000 |
| 2010/09/08 | 1,600 | 1,600 | 1,570 | 1,570 | -52 | -3.2% | 3,200 |
| 2010/09/07 | 1,675 | 1,715 | 1,610 | 1,622 | -27 | -1.6% | 1,500 |
| 2010/09/06 | 1,611 | 1,649 | 1,611 | 1,649 | +55 | +3.5% | 1,100 |
| 2010/09/03 | 1,594 | 1,609 | 1,573 | 1,594 | +20 | +1.3% | 8,300 |
| 2010/09/02 | 1,591 | 1,591 | 1,564 | 1,574 | +14 | +0.9% | 3,200 |
| 2010/09/01 | 1,566 | 1,573 | 1,536 | 1,560 | ±0 | ±0% | 9,400 |
| 2010/08/31 | 1,624 | 1,628 | 1,560 | 1,560 | -86 | -5.2% | 4,800 |
| 2010/08/30 | 1,670 | 1,681 | 1,646 | 1,646 | +27 | +1.7% | 4,100 |
| 2010/08/27 | 1,582 | 1,622 | 1,574 | 1,619 | +28 | +1.8% | 4,100 |
| 2010/08/26 | 1,602 | 1,602 | 1,582 | 1,591 | -13 | -0.8% | 5,000 |
| 2010/08/25 | 1,615 | 1,615 | 1,600 | 1,604 | -24 | -1.5% | 1,900 |
| 2010/08/24 | 1,643 | 1,643 | 1,620 | 1,628 | -24 | -1.5% | 3,700 |
| 2010/08/23 | 1,675 | 1,675 | 1,652 | 1,652 | -24 | -1.4% | 2,400 |
| 2010/08/20 | 1,686 | 1,691 | 1,676 | 1,676 | -32 | -1.9% | 4,400 |
3551～
3600
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 | 90,600円 | +36.8% | - | 2.21% | 15.64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 | 190,100円 | +14.2% | +86.1% | 2.21% | 21.38倍 | 0.88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 | 176,200円 | -0.1% | -4.9% | 2.21% | 18.08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 | 156,100円 | +8.0% | -13.4% | 4.48% | 10.03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 | 132,600円 | +21.4% | -3.4% | 2.76% | 9.46倍 | 0.85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
